{"status":"ok","report":{"price_analysis":{"current":216.63,"change_1d":-0.0,"change_7d":-10.1,"change_30d":-14.8,"high_30d":309.33,"low_30d":210.495,"position_in_range":6.0,"support":220.38,"resistance":299.45},"summary":"Advanced Energy Industries, Inc.(AEIS)은 Industrials 섹터 US 시장 종목입니다, 시가총액 86.68억. 현재가 $216.63, 전일 대비 -0.0%, 30일 -14.8%. PER 31.0배 / ROE 3.7%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 31.0배입니다. ROE 3.7%입니다. 시가총액 86.68억. 매출 20.38억, 영업이익 2.79억.","grade":"C","comment":"PER 30.99배, ROE 3.68%","per":30.99,"pbr":6.25,"roe":3.68,"eps":6.99,"revenue":2037800000.0,"operating_income":279299999.0,"net_income":218900000.0,"market_cap":8667508626,"profit_margin":10.74,"roa":1.56,"operating_margin":13.71,"gross_margin":41.13,"debt_ratio":0.8787857976787309,"total_assets":3426800000.0,"total_equity":1456100000.0,"total_debt":1279600000.0,"dividend_yield":0.11,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-14.70)가 시그널선(-8.34)을 하회합니다(데드크로스). 현재가가 SMA20(269)과 SMA60(283) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 215~323 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.910075484082697,"macd":-14.703674641307288,"macd_signal":-8.339632662458495,"sma_20":268.7605,"sma_60":283.3051666666667,"bb_upper":322.6369369553147,"bb_lower":214.88406304468526,"atr_14":15.760942857142853},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 30.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +12.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.1,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.9,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":78,"summary":"유동비율 3.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":84.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 30.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.3%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.21,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.88,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.39,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":30.99,"current_pbr":6.25,"per_5y_high":53.32,"per_5y_low":21.8,"per_5y_avg":35.22,"per_percentile":33.3,"pbr_5y_high":17.33,"pbr_5y_low":5.23,"pbr_5y_avg":9.28,"pbr_percentile":22.2,"per_5y_median":35.23,"pbr_5y_median":7.12,"history":[{"quarter":"2024-Q2","per":38.27,"pbr":6.29},{"quarter":"2024-Q3","per":35.5,"pbr":6.09},{"quarter":"2024-Q4","per":35.23,"pbr":6.49},{"quarter":"2025-Q1","per":21.8,"pbr":5.23},{"quarter":"2025-Q2","per":26.4,"pbr":7.12},{"quarter":"2025-Q3","per":29.44,"pbr":8.8},{"quarter":"2025-Q4","per":32.63,"pbr":10.39},{"quarter":"2026-Q1","per":44.36,"pbr":15.77},{"quarter":"2026-Q2","per":53.32,"pbr":17.33},{"quarter":"현재","per":30.99,"pbr":6.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":108.1965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":104.7894,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":115.235,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":95.0595,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":132.2659,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":169.8917,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":209.1659,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":322.4933,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":372.7343,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Electrical Equipment & Parts"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":38.27,"eps":2.8272,"close":108.2,"source":"reported"},{"date":"2024-07","per":40.95,"eps":2.8272,"close":115.77,"source":"reported"},{"date":"2024-08","per":37.36,"eps":2.8272,"close":105.64,"source":"reported"},{"date":"2024-09","per":35.5,"eps":2.9517,"close":104.79,"source":"reported"},{"date":"2024-10","per":36.61,"eps":2.9517,"close":108.07,"source":"reported"},{"date":"2024-11","per":38.84,"eps":2.9517,"close":114.65,"source":"reported"},{"date":"2024-12","per":35.23,"eps":3.2712,"close":115.23,"source":"reported"},{"date":"2025-01","per":35.06,"eps":3.2712,"close":114.69,"source":"reported"},{"date":"2025-02","per":35.11,"eps":3.2712,"close":114.87,"source":"reported"},{"date":"2025-03","per":21.8,"eps":4.36,"close":95.06,"source":"reported"},{"date":"2025-04","per":22.28,"eps":4.36,"close":97.15,"source":"reported"},{"date":"2025-05","per":26.28,"eps":4.36,"close":114.58,"source":"reported"},{"date":"2025-06","per":26.4,"eps":5.01,"close":132.27,"source":"reported"},{"date":"2025-07","per":27.67,"eps":5.01,"close":138.63,"source":"reported"},{"date":"2025-08","per":29.83,"eps":5.01,"close":149.46,"source":"reported"},{"date":"2025-09","per":29.44,"eps":5.77,"close":169.89,"source":"reported"},{"date":"2025-10","per":35.08,"eps":5.77,"close":202.43,"source":"reported"},{"date":"2025-11","per":36.57,"eps":5.77,"close":210.98,"source":"reported"},{"date":"2025-12","per":32.63,"eps":6.41,"close":209.17,"source":"reported"},{"date":"2026-01","per":39.8,"eps":6.41,"close":255.11,"source":"reported"},{"date":"2026-02","per":52.32,"eps":6.41,"close":335.34,"source":"reported"},{"date":"2026-03","per":44.36,"eps":7.27,"close":322.49,"source":"reported"},{"date":"2026-04","per":52.77,"eps":7.27,"close":383.65,"source":"reported"},{"date":"2026-05","per":41.55,"eps":7.27,"close":302.07,"source":"reported"},{"date":"2026-06","per":53.32,"eps":6.99,"close":372.73,"source":"reported"},{"date":"2026-07","per":41.4,"eps":6.99,"close":289.41,"source":"reported"},{"date":"2026-08","per":39.61,"eps":6.99,"close":276.86,"source":"reported"},{"date":"2026-09","per":40.32,"eps":6.99,"close":281.82,"source":"reported"},{"date":"2026-10","per":30.99,"eps":6.99,"close":216.63,"source":"reported"}],"trailing_per_history_meta":{"avg":36.46,"std":7.93,"upper_1sd":44.39,"lower_1sd":28.53,"current":30.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.11,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":29.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.11,"summary":"배당수익률 0.11%","metrics":[{"name":"배당수익률","value":0.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"31.0배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:37.689676+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.036810658608612046,"dividend_yield":null,"eps":1.22,"revenue":574100000.0,"operating_income":95100000.0,"net_income":53600000.0,"market_cap":null,"profit_margin":0.0933635255182024,"operating_margin":0.1656505835220345,"roa":0.015641414730944322,"gross_margin":0.4112523950531266,"total_equity":1456100000.0,"total_assets":3426800000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":99.93,"pbr":10.57,"roe":0.048251950303380524,"dividend_yield":0.11,"eps":2.09,"revenue":511000000.0,"operating_income":70900000.0,"net_income":66800000.0,"market_cap":14668391000.0,"profit_margin":0.13072407045009785,"operating_margin":0.13874755381604698,"roa":0.025762659570365228,"gross_margin":0.39315068493150684,"total_equity":1384400000.0,"total_assets":2592900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.038376871147637215,"dividend_yield":null,"eps":1.94,"revenue":489400000.0,"operating_income":64099999.0,"net_income":52300000.0,"market_cap":null,"profit_margin":0.10686554965263588,"operating_margin":0.13097670412750306,"roa":0.020543640505931337,"gross_margin":0.3943604413567634,"total_equity":1362800000.0,"total_assets":2545800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.035342717258261935,"dividend_yield":null,"eps":1.74,"revenue":463300000.0,"operating_income":49200000.0,"net_income":46200000.0,"market_cap":null,"profit_margin":0.09971940427368875,"operating_margin":0.10619469026548672,"roa":0.018949181739879414,"gross_margin":0.388301316641485,"total_equity":1307200000.0,"total_assets":2438100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020042949176807445,"dividend_yield":null,"eps":1.5,"revenue":441500000.0,"operating_income":31600000.0,"net_income":25200000.0,"market_cap":null,"profit_margin":0.057078142695356736,"operating_margin":0.07157417893544733,"roa":0.01059001512859304,"gross_margin":0.3701019252548131,"total_equity":1257300000.0,"total_assets":2379600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02007640412907421,"dividend_yield":null,"eps":1.23,"revenue":404600000.0,"operating_income":30600000.0,"net_income":24700000.0,"market_cap":null,"profit_margin":0.06104794859120118,"operating_margin":0.07563025210084033,"roa":0.010728868039266789,"gross_margin":0.3719723183391003,"total_equity":1230300000.0,"total_assets":2302200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04323068790720521,"dividend_yield":null,"eps":1.3,"revenue":415403000.0,"operating_income":34010000.0,"net_income":52013910.0,"market_cap":null,"profit_margin":0.125213130381822,"operating_margin":0.08187230231847147,"roa":0.022995732779697017,"gross_margin":0.37242147986413193,"total_equity":1203171000.0,"total_assets":2261894000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012800671938659833,"dividend_yield":null,"eps":0.98,"revenue":374217000.0,"operating_income":-11048000.0,"net_income":-14905000.0,"market_cap":null,"profit_margin":-0.03982983135453493,"operating_margin":-0.02952297730995652,"roa":-0.00679705954780515,"gross_margin":0.3582627192244072,"total_equity":1164392000.0,"total_assets":2192860000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029190451953348965,"dividend_yield":null,"eps":0.85,"revenue":364900000.0,"operating_income":12900000.0,"net_income":34009095.0,"market_cap":null,"profit_margin":0.09320113729788983,"operating_margin":0.03535215127432173,"roa":0.013379615076996797,"gross_margin":0.34995889284735543,"total_equity":1165076000.0,"total_assets":2541859000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004724893099293629,"dividend_yield":null,"eps":0.141185032445873,"revenue":327500000.0,"operating_income":900000.0,"net_income":5400000.0,"market_cap":null,"profit_margin":0.01648854961832061,"operating_margin":0.002748091603053435,"roa":0.0021393865824012475,"gross_margin":0.34473282442748093,"total_equity":1142883000.0,"total_assets":2524088000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03277625412740281,"dividend_yield":null,"eps":0.9805039049602091,"revenue":405271000.0,"operating_income":13770000.0,"net_income":37502000.0,"market_cap":null,"profit_margin":0.09253561197322285,"operating_margin":0.03397726459578899,"roa":0.014667799873042295,"gross_margin":0.352519672021931,"total_equity":1144182000.0,"total_assets":2556757000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02972282856029453,"dividend_yield":null,"eps":0.8555028604928537,"revenue":409991000.0,"operating_income":30061000.0,"net_income":32721000.0,"market_cap":null,"profit_margin":0.07980906897956297,"operating_margin":0.0733211216831589,"roa":0.013121539760819928,"gross_margin":0.3593761814283728,"total_equity":1100871000.0,"total_assets":2493686000.0}],"current_price":216.63,"change_pct":-0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47.5},{"date":"2016-10-25","close":47.6},{"date":"2016-10-26","close":47.59},{"date":"2016-10-27","close":47.33},{"date":"2016-10-28","close":47.35},{"date":"2016-10-31","close":47.7},{"date":"2016-11-01","close":48.02},{"date":"2016-11-02","close":49.07},{"date":"2016-11-03","close":46.54},{"date":"2016-11-04","close":47.13},{"date":"2016-11-07","close":49.42},{"date":"2016-11-08","close":49.56},{"date":"2016-11-09","close":49.76},{"date":"2016-11-10","close":49.6},{"date":"2016-11-11","close":51.29},{"date":"2016-11-14","close":51.52},{"date":"2016-11-15","close":52.4},{"date":"2016-11-16","close":53.17},{"date":"2016-11-17","close":54.08},{"date":"2016-11-18","close":54.34},{"date":"2016-11-21","close":54.43},{"date":"2016-11-22","close":55.3},{"date":"2016-11-23","close":55.3},{"date":"2016-11-25","close":55.55},{"date":"2016-11-28","close":55.8},{"date":"2016-11-29","close":56.28},{"date":"2016-11-30","close":55.21},{"date":"2016-12-01","close":52.1},{"date":"2016-12-02","close":53.49},{"date":"2016-12-05","close":53.81},{"date":"2016-12-06","close":53.03},{"date":"2016-12-07","close":54.05},{"date":"2016-12-08","close":55.27},{"date":"2016-12-09","close":53.5},{"date":"2016-12-12","close":52.72},{"date":"2016-12-13","close":52.42},{"date":"2016-12-14","close":52.7},{"date":"2016-12-15","close":54.1},{"date":"2016-12-16","close":53.37},{"date":"2016-12-19","close":54.46},{"date":"2016-12-20","close":55.74},{"date":"2016-12-21","close":56.16},{"date":"2016-12-22","close":56.0},{"date":"2016-12-23","close":55.97},{"date":"2016-12-27","close":56.91},{"date":"2016-12-28","close":55.43},{"date":"2016-12-29","close":55.47},{"date":"2016-12-30","close":54.75},{"date":"2017-01-03","close":54.8},{"date":"2017-01-04","close":56.03},{"date":"2017-01-05","close":55.94},{"date":"2017-01-06","close":55.62},{"date":"2017-01-09","close":56.03},{"date":"2017-01-10","close":56.31},{"date":"2017-01-11","close":57.41},{"date":"2017-01-12","close":57.39},{"date":"2017-01-13","close":57.94},{"date":"2017-01-17","close":56.11},{"date":"2017-01-18","close":56.9},{"date":"2017-01-19","close":56.84},{"date":"2017-01-20","close":56.7},{"date":"2017-01-23","close":56.62},{"date":"2017-01-24","close":57.91},{"date":"2017-01-25","close":58.79},{"date":"2017-01-26","close":58.76},{"date":"2017-01-27","close":59.37},{"date":"2017-01-30","close":59.61},{"date":"2017-01-31","close":58.84},{"date":"2017-02-01","close":59.8},{"date":"2017-02-02","close":61.28},{"date":"2017-02-03","close":61.7},{"date":"2017-02-06","close":61.19},{"date":"2017-02-07","close":61.62},{"date":"2017-02-08","close":61.5},{"date":"2017-02-09","close":62.0},{"date":"2017-02-10","close":61.99},{"date":"2017-02-13","close":62.24},{"date":"2017-02-14","close":61.94},{"date":"2017-02-15","close":62.53},{"date":"2017-02-16","close":61.79},{"date":"2017-02-17","close":61.56},{"date":"2017-02-21","close":62.79},{"date":"2017-02-22","close":62.27},{"date":"2017-02-23","close":61.66},{"date":"2017-02-24","close":62.38},{"date":"2017-02-27","close":63.06},{"date":"2017-02-28","close":62.1},{"date":"2017-03-01","close":63.18},{"date":"2017-03-02","close":62.42},{"date":"2017-03-03","close":62.12},{"date":"2017-03-06","close":62.36},{"date":"2017-03-07","close":62.64},{"date":"2017-03-08","close":62.55},{"date":"2017-03-09","close":63.06},{"date":"2017-03-10","close":64.63},{"date":"2017-03-13","close":67.16},{"date":"2017-03-14","close":66.46},{"date":"2017-03-15","close":68.19},{"date":"2017-03-16","close":68.29},{"date":"2017-03-17","close":68.62},{"date":"2017-03-20","close":69.78},{"date":"2017-03-21","close":65.5},{"date":"2017-03-22","close":65.39},{"date":"2017-03-23","close":65.91},{"date":"2017-03-24","close":66.45},{"date":"2017-03-27","close":66.31},{"date":"2017-03-28","close":66.75},{"date":"2017-03-29","close":66.8},{"date":"2017-03-30","close":68.34},{"date":"2017-03-31","close":68.56},{"date":"2017-04-03","close":68.29},{"date":"2017-04-04","close":67.8},{"date":"2017-04-05","close":66.78},{"date":"2017-04-06","close":66.66},{"date":"2017-04-07","close":66.71},{"date":"2017-04-10","close":66.73},{"date":"2017-04-11","close":66.46},{"date":"2017-04-12","close":65.35},{"date":"2017-04-13","close":64.45},{"date":"2017-04-17","close":65.75},{"date":"2017-04-18","close":65.75},{"date":"2017-04-19","close":67.105},{"date":"2017-04-20","close":68.93},{"date":"2017-04-21","close":68.5},{"date":"2017-04-24","close":71.13},{"date":"2017-04-25","close":72.24},{"date":"2017-04-26","close":72.5},{"date":"2017-04-27","close":75.04},{"date":"2017-04-28","close":73.8},{"date":"2017-05-01","close":74.06},{"date":"2017-05-02","close":74.03},{"date":"2017-05-03","close":73.31},{"date":"2017-05-04","close":74.29},{"date":"2017-05-05","close":74.55},{"date":"2017-05-08","close":74.73},{"date":"2017-05-09","close":75.68},{"date":"2017-05-10","close":78.25},{"date":"2017-05-11","close":78.65},{"date":"2017-05-12","close":77.59},{"date":"2017-05-15","close":78.6},{"date":"2017-05-16","close":79.2},{"date":"2017-05-17","close":74.68},{"date":"2017-05-18","close":76.19},{"date":"2017-05-19","close":76.18},{"date":"2017-05-22","close":77.6},{"date":"2017-05-23","close":77.12},{"date":"2017-05-24","close":77.73},{"date":"2017-05-25","close":76.79},{"date":"2017-05-26","close":77.46},{"date":"2017-05-30","close":77.15},{"date":"2017-05-31","close":76.93},{"date":"2017-06-01","close":78.11},{"date":"2017-06-02","close":79.4},{"date":"2017-06-05","close":79.54},{"date":"2017-06-06","close":80.2},{"date":"2017-06-07","close":82.05},{"date":"2017-06-08","close":85.13},{"date":"2017-06-09","close":80.69},{"date":"2017-06-12","close":78.15},{"date":"2017-06-13","close":78.26},{"date":"2017-06-14","close":75.25},{"date":"2017-06-15","close":72.1},{"date":"2017-06-16","close":71.86},{"date":"2017-06-19","close":72.54},{"date":"2017-06-20","close":70.55},{"date":"2017-06-21","close":70.02},{"date":"2017-06-22","close":68.51},{"date":"2017-06-23","close":69.05},{"date":"2017-06-26","close":68.34},{"date":"2017-06-27","close":65.78},{"date":"2017-06-28","close":68.81},{"date":"2017-06-29","close":65.17},{"date":"2017-06-30","close":64.69},{"date":"2017-07-03","close":64.53},{"date":"2017-07-05","close":65.8},{"date":"2017-07-06","close":65.34},{"date":"2017-07-07","close":66.97},{"date":"2017-07-10","close":68.36},{"date":"2017-07-11","close":69.07},{"date":"2017-07-12","close":70.84},{"date":"2017-07-13","close":70.64},{"date":"2017-07-14","close":71.59},{"date":"2017-07-17","close":72.02},{"date":"2017-07-18","close":73.31},{"date":"2017-07-19","close":76.11},{"date":"2017-07-20","close":75.77},{"date":"2017-07-21","close":75.01},{"date":"2017-07-24","close":75.01},{"date":"2017-07-25","close":74.57},{"date":"2017-07-26","close":75.36},{"date":"2017-07-27","close":73.31},{"date":"2017-07-28","close":72.17},{"date":"2017-07-31","close":72.55},{"date":"2017-08-01","close":72.39},{"date":"2017-08-02","close":70.66},{"date":"2017-08-03","close":68.53},{"date":"2017-08-04","close":69.31},{"date":"2017-08-07","close":71.35},{"date":"2017-08-08","close":70.72},{"date":"2017-08-09","close":70.21},{"date":"2017-08-10","close":69.45},{"date":"2017-08-11","close":71.17},{"date":"2017-08-14","close":72.61},{"date":"2017-08-15","close":71.84},{"date":"2017-08-16","close":72.44},{"date":"2017-08-17","close":70.37},{"date":"2017-08-18","close":71.08},{"date":"2017-08-21","close":70.1},{"date":"2017-08-22","close":72.4},{"date":"2017-08-23","close":70.53},{"date":"2017-08-24","close":71.23},{"date":"2017-08-25","close":70.54},{"date":"2017-08-28","close":71.11},{"date":"2017-08-29","close":71.87},{"date":"2017-08-30","close":73.06},{"date":"2017-08-31","close":73.54},{"date":"2017-09-01","close":74.56},{"date":"2017-09-05","close":73.03},{"date":"2017-09-06","close":72.86},{"date":"2017-09-07","close":73.68},{"date":"2017-09-08","close":71.57},{"date":"2017-09-11","close":73.99},{"date":"2017-09-12","close":75.09},{"date":"2017-09-13","close":74.98},{"date":"2017-09-14","close":75.28},{"date":"2017-09-15","close":75.78},{"date":"2017-09-18","close":78.32},{"date":"2017-09-19","close":77.13},{"date":"2017-09-20","close":74.39},{"date":"2017-09-21","close":73.85},{"date":"2017-09-22","close":76.14},{"date":"2017-09-25","close":73.65},{"date":"2017-09-26","close":72.43},{"date":"2017-09-27","close":76.93},{"date":"2017-09-28","close":78.32},{"date":"2017-09-29","close":80.76},{"date":"2017-10-02","close":83.07},{"date":"2017-10-03","close":82.75},{"date":"2017-10-04","close":82.65},{"date":"2017-10-05","close":83.07},{"date":"2017-10-06","close":83.29},{"date":"2017-10-09","close":83.89},{"date":"2017-10-10","close":84.11},{"date":"2017-10-11","close":84.53},{"date":"2017-10-12","close":86.1},{"date":"2017-10-13","close":88.37},{"date":"2017-10-16","close":89.15},{"date":"2017-10-17","close":89.37},{"date":"2017-10-18","close":90.34},{"date":"2017-10-19","close":89.79},{"date":"2017-10-20","close":90.22},{"date":"2017-10-23","close":90.03},{"date":"2017-10-24","close":91.58},{"date":"2017-10-25","close":90.78},{"date":"2017-10-26","close":91.43},{"date":"2017-10-27","close":94.25},{"date":"2017-10-30","close":93.64},{"date":"2017-10-31","close":84.72},{"date":"2017-11-01","close":81.98},{"date":"2017-11-02","close":83.31},{"date":"2017-11-03","close":83.2},{"date":"2017-11-06","close":84.73},{"date":"2017-11-07","close":85.06},{"date":"2017-11-08","close":87.34},{"date":"2017-11-09","close":84.5},{"date":"2017-11-10","close":83.66},{"date":"2017-11-13","close":83.59},{"date":"2017-11-14","close":82.47},{"date":"2017-11-15","close":81.11},{"date":"2017-11-16","close":83.12},{"date":"2017-11-17","close":82.03},{"date":"2017-11-20","close":83.93},{"date":"2017-11-21","close":85.61},{"date":"2017-11-22","close":83.59},{"date":"2017-11-24","close":85.15},{"date":"2017-11-27","close":83.26},{"date":"2017-11-28","close":83.94},{"date":"2017-11-29","close":75.94},{"date":"2017-11-30","close":74.97},{"date":"2017-12-01","close":72.55},{"date":"2017-12-04","close":70.24},{"date":"2017-12-05","close":70.41},{"date":"2017-12-06","close":71.11},{"date":"2017-12-07","close":71.91},{"date":"2017-12-08","close":70.44},{"date":"2017-12-11","close":70.19},{"date":"2017-12-12","close":69.03},{"date":"2017-12-13","close":69.65},{"date":"2017-12-14","close":69.42},{"date":"2017-12-15","close":71.4},{"date":"2017-12-18","close":71.89},{"date":"2017-12-19","close":71.04},{"date":"2017-12-20","close":71.12},{"date":"2017-12-21","close":70.5},{"date":"2017-12-22","close":70.28},{"date":"2017-12-26","close":68.77},{"date":"2017-12-27","close":68.94},{"date":"2017-12-28","close":68.81},{"date":"2017-12-29","close":67.48},{"date":"2018-01-02","close":68.034},{"date":"2018-01-03","close":67.5537},{"date":"2018-01-04","close":66.6127},{"date":"2018-01-05","close":70.4256},{"date":"2018-01-08","close":70.2197},{"date":"2018-01-09","close":67.6321},{"date":"2018-01-10","close":66.9166},{"date":"2018-01-11","close":69.2102},{"date":"2018-01-12","close":69.8179},{"date":"2018-01-16","close":70.4158},{"date":"2018-01-17","close":73.523},{"date":"2018-01-18","close":74.0816},{"date":"2018-01-19","close":75.993},{"date":"2018-01-22","close":75.101},{"date":"2018-01-23","close":75.5715},{"date":"2018-01-24","close":73.2877},{"date":"2018-01-25","close":70.6608},{"date":"2018-01-26","close":72.1899},{"date":"2018-01-29","close":72.6898},{"date":"2018-01-30","close":70.8176},{"date":"2018-01-31","close":69.7199},{"date":"2018-02-01","close":71.3764},{"date":"2018-02-02","close":68.3084},{"date":"2018-02-05","close":64.6916},{"date":"2018-02-06","close":65.7011},{"date":"2018-02-07","close":63.4958},{"date":"2018-02-08","close":61.1629},{"date":"2018-02-09","close":63.2213},{"date":"2018-02-12","close":63.8682},{"date":"2018-02-13","close":63.0841},{"date":"2018-02-14","close":64.4367},{"date":"2018-02-15","close":65.3385},{"date":"2018-02-16","close":64.2603},{"date":"2018-02-20","close":65.9854},{"date":"2018-02-21","close":65.9364},{"date":"2018-02-22","close":65.1719},{"date":"2018-02-23","close":65.8972},{"date":"2018-02-26","close":66.1717},{"date":"2018-02-27","close":65.3777},{"date":"2018-02-28","close":65.0052},{"date":"2018-03-01","close":64.8092},{"date":"2018-03-02","close":65.6227},{"date":"2018-03-05","close":65.76},{"date":"2018-03-06","close":68.7201},{"date":"2018-03-07","close":68.5045},{"date":"2018-03-08","close":68.7103},{"date":"2018-03-09","close":70.2394},{"date":"2018-03-12","close":69.6218},{"date":"2018-03-13","close":68.8573},{"date":"2018-03-14","close":68.6123},{"date":"2018-03-15","close":70.1218},{"date":"2018-03-16","close":69.2494},{"date":"2018-03-19","close":68.0928},{"date":"2018-03-20","close":67.7595},{"date":"2018-03-21","close":68.5437},{"date":"2018-03-22","close":66.3187},{"date":"2018-03-23","close":62.4568},{"date":"2018-03-26","close":64.9562},{"date":"2018-03-27","close":61.7608},{"date":"2018-03-28","close":61.0845},{"date":"2018-03-29","close":62.6332},{"date":"2018-04-02","close":59.3398},{"date":"2018-04-03","close":61.0257},{"date":"2018-04-04","close":61.7216},{"date":"2018-04-05","close":61.6824},{"date":"2018-04-06","close":60.1142},{"date":"2018-04-09","close":60.2612},{"date":"2018-04-10","close":62.5254},{"date":"2018-04-11","close":63.4272},{"date":"2018-04-12","close":64.1231},{"date":"2018-04-13","close":65.0837},{"date":"2018-04-16","close":65.9168},{"date":"2018-04-17","close":67.0636},{"date":"2018-04-18","close":64.6426},{"date":"2018-04-19","close":60.7023},{"date":"2018-04-20","close":59.7907},{"date":"2018-04-23","close":60.4964},{"date":"2018-04-24","close":58.7027},{"date":"2018-04-25","close":59.0066},{"date":"2018-04-26","close":60.8689},{"date":"2018-04-27","close":59.7319},{"date":"2018-04-30","close":58.3694},{"date":"2018-05-01","close":59.036},{"date":"2018-05-02","close":59.9377},{"date":"2018-05-03","close":60.2612},{"date":"2018-05-04","close":61.2904},{"date":"2018-05-07","close":62.5254},{"date":"2018-05-08","close":63.0449},{"date":"2018-05-09","close":63.486},{"date":"2018-05-10","close":64.5935},{"date":"2018-05-11","close":63.5252},{"date":"2018-05-14","close":63.9564},{"date":"2018-05-15","close":63.731},{"date":"2018-05-16","close":64.9758},{"date":"2018-05-17","close":64.8288},{"date":"2018-05-18","close":62.3882},{"date":"2018-05-21","close":62.9959},{"date":"2018-05-22","close":63.9074},{"date":"2018-05-23","close":64.2603},{"date":"2018-05-24","close":64.8386},{"date":"2018-05-25","close":64.6818},{"date":"2018-05-29","close":64.574},{"date":"2018-05-30","close":65.2111},{"date":"2018-05-31","close":64.2309},{"date":"2018-06-01","close":65.2111},{"date":"2018-06-04","close":65.3091},{"date":"2018-06-05","close":66.9264},{"date":"2018-06-06","close":67.8085},{"date":"2018-06-07","close":64.5642},{"date":"2018-06-08","close":61.8393},{"date":"2018-06-11","close":60.5944},{"date":"2018-06-12","close":60.9375},{"date":"2018-06-13","close":60.6042},{"date":"2018-06-14","close":60.7023},{"date":"2018-06-15","close":59.0654},{"date":"2018-06-18","close":59.4967},{"date":"2018-06-19","close":59.8103},{"date":"2018-06-20","close":59.8005},{"date":"2018-06-21","close":59.2222},{"date":"2018-06-22","close":59.6437},{"date":"2018-06-25","close":57.8205},{"date":"2018-06-26","close":59.1732},{"date":"2018-06-27","close":57.2814},{"date":"2018-06-28","close":56.7914},{"date":"2018-06-29","close":56.9384},{"date":"2018-07-02","close":57.6637},{"date":"2018-07-03","close":56.4091},{"date":"2018-07-05","close":59.0752},{"date":"2018-07-06","close":59.9475},{"date":"2018-07-09","close":59.9181},{"date":"2018-07-10","close":60.0259},{"date":"2018-07-11","close":57.9578},{"date":"2018-07-12","close":58.6341},{"date":"2018-07-13","close":57.9676},{"date":"2018-07-16","close":57.7911},{"date":"2018-07-17","close":58.7615},{"date":"2018-07-18","close":59.6927},{"date":"2018-07-19","close":59.2614},{"date":"2018-07-20","close":58.6537},{"date":"2018-07-23","close":58.1636},{"date":"2018-07-24","close":57.6637},{"date":"2018-07-25","close":56.3111},{"date":"2018-07-26","close":57.2324},{"date":"2018-07-27","close":58.8105},{"date":"2018-07-30","close":59.085},{"date":"2018-07-31","close":60.0259},{"date":"2018-08-01","close":58.7125},{"date":"2018-08-02","close":58.8595},{"date":"2018-08-03","close":59.2908},{"date":"2018-08-06","close":60.0651},{"date":"2018-08-07","close":60.1632},{"date":"2018-08-08","close":61.1041},{"date":"2018-08-09","close":59.8397},{"date":"2018-08-10","close":58.3498},{"date":"2018-08-13","close":58.389},{"date":"2018-08-14","close":58.8497},{"date":"2018-08-15","close":57.9578},{"date":"2018-08-16","close":57.5167},{"date":"2018-08-17","close":56.4385},{"date":"2018-08-20","close":56.3503},{"date":"2018-08-21","close":57.2912},{"date":"2018-08-22","close":57.3501},{"date":"2018-08-23","close":57.0462},{"date":"2018-08-24","close":56.8894},{"date":"2018-08-27","close":58.1832},{"date":"2018-08-28","close":58.4773},{"date":"2018-08-29","close":57.8107},{"date":"2018-08-30","close":57.9578},{"date":"2018-08-31","close":58.3988},{"date":"2018-09-04","close":57.9676},{"date":"2018-09-05","close":60.6729},{"date":"2018-09-06","close":53.9292},{"date":"2018-09-07","close":54.9584},{"date":"2018-09-10","close":54.5468},{"date":"2018-09-11","close":52.9589},{"date":"2018-09-12","close":51.1259},{"date":"2018-09-13","close":52.1061},{"date":"2018-09-14","close":52.6256},{"date":"2018-09-17","close":52.0473},{"date":"2018-09-18","close":51.9395},{"date":"2018-09-19","close":51.5474},{"date":"2018-09-20","close":51.7435},{"date":"2018-09-21","close":52.9981},{"date":"2018-09-24","close":52.9295},{"date":"2018-09-25","close":50.087},{"date":"2018-09-26","close":49.5479},{"date":"2018-09-27","close":50.6849},{"date":"2018-09-28","close":50.6261},{"date":"2018-10-01","close":51.1848},{"date":"2018-10-02","close":51.518},{"date":"2018-10-03","close":51.4788},{"date":"2018-10-04","close":49.5871},{"date":"2018-10-05","close":47.5973},{"date":"2018-10-08","close":47.0974},{"date":"2018-10-09","close":46.7054},{"date":"2018-10-10","close":45.4115},{"date":"2018-10-11","close":45.0685},{"date":"2018-10-12","close":45.6566},{"date":"2018-10-15","close":45.9408},{"date":"2018-10-16","close":47.4601},{"date":"2018-10-17","close":47.4601},{"date":"2018-10-18","close":45.9702},{"date":"2018-10-19","close":44.5686},{"date":"2018-10-22","close":44.2745},{"date":"2018-10-23","close":43.9315},{"date":"2018-10-24","close":42.0495},{"date":"2018-10-25","close":44.1079},{"date":"2018-10-26","close":43.3434},{"date":"2018-10-29","close":43.2159},{"date":"2018-10-30","close":40.6087},{"date":"2018-10-31","close":42.1769},{"date":"2018-11-01","close":46.1859},{"date":"2018-11-02","close":45.9408},{"date":"2018-11-05","close":43.8824},{"date":"2018-11-06","close":44.1569},{"date":"2018-11-07","close":44.3921},{"date":"2018-11-08","close":44.1177},{"date":"2018-11-09","close":42.5102},{"date":"2018-11-12","close":41.0105},{"date":"2018-11-13","close":41.1576},{"date":"2018-11-14","close":41.1772},{"date":"2018-11-15","close":42.1083},{"date":"2018-11-16","close":42.5984},{"date":"2018-11-19","close":41.5594},{"date":"2018-11-20","close":41.6673},{"date":"2018-11-21","close":42.3926},{"date":"2018-11-23","close":42.4612},{"date":"2018-11-26","close":43.8824},{"date":"2018-11-27","close":44.1177},{"date":"2018-11-28","close":45.9702},{"date":"2018-11-29","close":45.7252},{"date":"2018-11-30","close":46.1075},{"date":"2018-12-03","close":46.0682},{"date":"2018-12-04","close":43.8432},{"date":"2018-12-06","close":42.765},{"date":"2018-12-07","close":40.7753},{"date":"2018-12-10","close":40.8831},{"date":"2018-12-11","close":40.3538},{"date":"2018-12-12","close":41.2752},{"date":"2018-12-13","close":40.3832},{"date":"2018-12-14","close":40.197},{"date":"2018-12-17","close":40.1676},{"date":"2018-12-18","close":41.4124},{"date":"2018-12-19","close":39.6285},{"date":"2018-12-20","close":39.4913},{"date":"2018-12-21","close":39.207},{"date":"2018-12-24","close":38.07},{"date":"2018-12-26","close":40.5989},{"date":"2018-12-27","close":41.8437},{"date":"2018-12-28","close":41.8633},{"date":"2018-12-31","close":42.0789},{"date":"2019-01-02","close":42.4906},{"date":"2019-01-03","close":40.1774},{"date":"2019-01-04","close":42.1377},{"date":"2019-01-07","close":43.1669},{"date":"2019-01-08","close":42.1181},{"date":"2019-01-09","close":43.7746},{"date":"2019-01-10","close":44.7254},{"date":"2019-01-11","close":45.1175},{"date":"2019-01-14","close":44.6078},{"date":"2019-01-15","close":44.549},{"date":"2019-01-16","close":44.7058},{"date":"2019-01-17","close":44.8332},{"date":"2019-01-18","close":47.0484},{"date":"2019-01-22","close":44.7254},{"date":"2019-01-23","close":44.3529},{"date":"2019-01-24","close":47.5875},{"date":"2019-01-25","close":49.9889},{"date":"2019-01-28","close":49.9889},{"date":"2019-01-29","close":48.4403},{"date":"2019-01-30","close":49.8419},{"date":"2019-01-31","close":50.2732},{"date":"2019-02-01","close":50.8221},{"date":"2019-02-04","close":51.4788},{"date":"2019-02-05","close":48.999},{"date":"2019-02-06","close":49.9399},{"date":"2019-02-07","close":49.0186},{"date":"2019-02-08","close":48.5971},{"date":"2019-02-11","close":47.7836},{"date":"2019-02-12","close":48.9794},{"date":"2019-02-13","close":49.4596},{"date":"2019-02-14","close":49.7145},{"date":"2019-02-15","close":50.1458},{"date":"2019-02-19","close":49.9203},{"date":"2019-02-20","close":51.273},{"date":"2019-02-21","close":50.5967},{"date":"2019-02-22","close":50.9103},{"date":"2019-02-25","close":50.8907},{"date":"2019-02-26","close":50.5574},{"date":"2019-02-27","close":49.6459},{"date":"2019-02-28","close":49.3714},{"date":"2019-03-01","close":50.136},{"date":"2019-03-04","close":49.9203},{"date":"2019-03-05","close":49.3126},{"date":"2019-03-06","close":48.107},{"date":"2019-03-07","close":46.2055},{"date":"2019-03-08","close":45.8134},{"date":"2019-03-11","close":46.9798},{"date":"2019-03-12","close":46.9308},{"date":"2019-03-13","close":46.3035},{"date":"2019-03-14","close":46.6073},{"date":"2019-03-15","close":47.5875},{"date":"2019-03-18","close":47.6659},{"date":"2019-03-19","close":47.9698},{"date":"2019-03-20","close":47.9992},{"date":"2019-03-21","close":49.7145},{"date":"2019-03-22","close":47.8816},{"date":"2019-03-25","close":47.5875},{"date":"2019-03-26","close":47.2248},{"date":"2019-03-27","close":47.0386},{"date":"2019-03-28","close":47.4209},{"date":"2019-03-29","close":48.6951},{"date":"2019-04-01","close":49.8517},{"date":"2019-04-02","close":50.0085},{"date":"2019-04-03","close":51.5082},{"date":"2019-04-04","close":51.7827},{"date":"2019-04-05","close":53.743},{"date":"2019-04-08","close":53.5568},{"date":"2019-04-09","close":52.9785},{"date":"2019-04-10","close":52.6452},{"date":"2019-04-11","close":52.4492},{"date":"2019-04-12","close":53.5176},{"date":"2019-04-15","close":53.0765},{"date":"2019-04-16","close":54.6448},{"date":"2019-04-17","close":55.7524},{"date":"2019-04-18","close":56.3797},{"date":"2019-04-22","close":56.2425},{"date":"2019-04-23","close":56.017},{"date":"2019-04-24","close":57.6539},{"date":"2019-04-25","close":57.252},{"date":"2019-04-26","close":56.6149},{"date":"2019-04-29","close":56.3699},{"date":"2019-04-30","close":56.6149},{"date":"2019-05-01","close":55.9876},{"date":"2019-05-02","close":56.2229},{"date":"2019-05-03","close":57.7617},{"date":"2019-05-06","close":55.4681},{"date":"2019-05-07","close":50.43},{"date":"2019-05-08","close":50.8025},{"date":"2019-05-09","close":50.3418},{"date":"2019-05-10","close":49.9301},{"date":"2019-05-13","close":46.3329},{"date":"2019-05-14","close":47.5679},{"date":"2019-05-15","close":52.7727},{"date":"2019-05-16","close":52.2629},{"date":"2019-05-17","close":50.8711},{"date":"2019-05-20","close":49.3322},{"date":"2019-05-21","close":50.7045},{"date":"2019-05-22","close":49.9203},{"date":"2019-05-23","close":49.3126},{"date":"2019-05-24","close":49.3812},{"date":"2019-05-28","close":49.5087},{"date":"2019-05-29","close":49.5577},{"date":"2019-05-30","close":49.9007},{"date":"2019-05-31","close":49.1754},{"date":"2019-06-03","close":49.1166},{"date":"2019-06-04","close":50.8417},{"date":"2019-06-05","close":51.175},{"date":"2019-06-06","close":52.2531},{"date":"2019-06-07","close":52.8118},{"date":"2019-06-10","close":55.0074},{"date":"2019-06-11","close":54.0469},{"date":"2019-06-12","close":51.3514},{"date":"2019-06-13","close":51.2632},{"date":"2019-06-14","close":50.381},{"date":"2019-06-17","close":49.8321},{"date":"2019-06-18","close":51.665},{"date":"2019-06-19","close":52.3218},{"date":"2019-06-20","close":52.8216},{"date":"2019-06-21","close":52.312},{"date":"2019-06-24","close":52.41},{"date":"2019-06-25","close":52.8707},{"date":"2019-06-26","close":53.596},{"date":"2019-06-27","close":55.3113},{"date":"2019-06-28","close":55.1545},{"date":"2019-07-01","close":56.2033},{"date":"2019-07-02","close":54.9584},{"date":"2019-07-03","close":54.2527},{"date":"2019-07-05","close":54.1939},{"date":"2019-07-08","close":50.7633},{"date":"2019-07-09","close":51.0671},{"date":"2019-07-10","close":52.0865},{"date":"2019-07-11","close":51.0181},{"date":"2019-07-12","close":52.4296},{"date":"2019-07-15","close":52.7824},{"date":"2019-07-16","close":52.0277},{"date":"2019-07-17","close":52.9981},{"date":"2019-07-18","close":54.6448},{"date":"2019-07-19","close":54.4585},{"date":"2019-07-22","close":55.7524},{"date":"2019-07-23","close":57.0364},{"date":"2019-07-24","close":59.3496},{"date":"2019-07-25","close":57.7715},{"date":"2019-07-26","close":58.3792},{"date":"2019-07-29","close":57.8598},{"date":"2019-07-30","close":58.1048},{"date":"2019-07-31","close":57.2422},{"date":"2019-08-01","close":55.3309},{"date":"2019-08-02","close":53.1745},{"date":"2019-08-05","close":50.283},{"date":"2019-08-06","close":48.0188},{"date":"2019-08-07","close":47.4209},{"date":"2019-08-08","close":49.3028},{"date":"2019-08-09","close":47.5287},{"date":"2019-08-12","close":47.3425},{"date":"2019-08-13","close":47.8032},{"date":"2019-08-14","close":46.4799},{"date":"2019-08-15","close":46.4995},{"date":"2019-08-16","close":47.1562},{"date":"2019-08-19","close":48.5187},{"date":"2019-08-20","close":47.7934},{"date":"2019-08-21","close":49.0872},{"date":"2019-08-22","close":48.9107},{"date":"2019-08-23","close":46.8622},{"date":"2019-08-26","close":46.8818},{"date":"2019-08-27","close":46.4799},{"date":"2019-08-28","close":47.2935},{"date":"2019-08-29","close":49.293},{"date":"2019-08-30","close":50.6163},{"date":"2019-09-03","close":50.9691},{"date":"2019-09-04","close":52.4884},{"date":"2019-09-05","close":54.5958},{"date":"2019-09-06","close":54.2037},{"date":"2019-09-09","close":55.0172},{"date":"2019-09-10","close":55.2329},{"date":"2019-09-11","close":56.7129},{"date":"2019-09-12","close":56.0366},{"date":"2019-09-13","close":55.2231},{"date":"2019-09-16","close":56.213},{"date":"2019-09-17","close":56.4385},{"date":"2019-09-18","close":56.3895},{"date":"2019-09-19","close":56.1444},{"date":"2019-09-20","close":55.2231},{"date":"2019-09-23","close":57.1246},{"date":"2019-09-24","close":57.0952},{"date":"2019-09-25","close":57.8009},{"date":"2019-09-26","close":58.34},{"date":"2019-09-27","close":56.3405},{"date":"2019-09-30","close":56.2719},{"date":"2019-10-01","close":54.929},{"date":"2019-10-02","close":53.5568},{"date":"2019-10-03","close":53.7038},{"date":"2019-10-04","close":54.9094},{"date":"2019-10-07","close":54.4291},{"date":"2019-10-08","close":52.2139},{"date":"2019-10-09","close":52.9981},{"date":"2019-10-10","close":52.8707},{"date":"2019-10-11","close":52.7628},{"date":"2019-10-14","close":52.9393},{"date":"2019-10-15","close":53.4098},{"date":"2019-10-16","close":51.616},{"date":"2019-10-17","close":52.9393},{"date":"2019-10-18","close":52.1257},{"date":"2019-10-21","close":52.361},{"date":"2019-10-22","close":53.449},{"date":"2019-10-23","close":51.7827},{"date":"2019-10-24","close":57.105},{"date":"2019-10-25","close":58.7125},{"date":"2019-10-28","close":60.3788},{"date":"2019-10-29","close":58.8791},{"date":"2019-10-30","close":58.1538},{"date":"2019-10-31","close":57.9284},{"date":"2019-11-01","close":60.3298},{"date":"2019-11-04","close":61.5844},{"date":"2019-11-05","close":62.9959},{"date":"2019-11-06","close":61.8883},{"date":"2019-11-07","close":62.6234},{"date":"2019-11-08","close":62.349},{"date":"2019-11-11","close":61.9765},{"date":"2019-11-12","close":64.2995},{"date":"2019-11-13","close":62.7998},{"date":"2019-11-14","close":62.7998},{"date":"2019-11-15","close":64.4563},{"date":"2019-11-18","close":64.2603},{"date":"2019-11-19","close":63.2801},{"date":"2019-11-20","close":61.9177},{"date":"2019-11-21","close":59.7711},{"date":"2019-11-22","close":59.4476},{"date":"2019-11-25","close":62.1235},{"date":"2019-11-26","close":62.79},{"date":"2019-11-27","close":64.0741},{"date":"2019-11-29","close":62.9371},{"date":"2019-12-02","close":61.9079},{"date":"2019-12-03","close":60.467},{"date":"2019-12-04","close":61.506},{"date":"2019-12-05","close":62.3392},{"date":"2019-12-06","close":63.976},{"date":"2019-12-09","close":63.6722},{"date":"2019-12-10","close":64.5249},{"date":"2019-12-11","close":65.9854},{"date":"2019-12-12","close":68.132},{"date":"2019-12-13","close":67.3675},{"date":"2019-12-16","close":66.9166},{"date":"2019-12-17","close":67.6517},{"date":"2019-12-18","close":68.5731},{"date":"2019-12-19","close":68.8671},{"date":"2019-12-20","close":68.9455},{"date":"2019-12-23","close":69.8865},{"date":"2019-12-24","close":70.0629},{"date":"2019-12-26","close":70.0629},{"date":"2019-12-27","close":70.0629},{"date":"2019-12-30","close":69.7983},{"date":"2019-12-31","close":69.7885},{"date":"2020-01-02","close":70.2982},{"date":"2020-01-03","close":70.1315},{"date":"2020-01-06","close":68.328},{"date":"2020-01-07","close":69.7395},{"date":"2020-01-08","close":69.4356},{"date":"2020-01-09","close":70.0825},{"date":"2020-01-10","close":69.3474},{"date":"2020-01-13","close":70.1805},{"date":"2020-01-14","close":71.8273},{"date":"2020-01-15","close":71.6312},{"date":"2020-01-16","close":72.7192},{"date":"2020-01-17","close":72.5428},{"date":"2020-01-21","close":74.6011},{"date":"2020-01-22","close":73.7484},{"date":"2020-01-23","close":74.9246},{"date":"2020-01-24","close":73.768},{"date":"2020-01-27","close":70.2001},{"date":"2020-01-28","close":71.739},{"date":"2020-01-29","close":71.1705},{"date":"2020-01-30","close":71.5332},{"date":"2020-01-31","close":68.5535},{"date":"2020-02-03","close":69.6611},{"date":"2020-02-04","close":71.4548},{"date":"2020-02-05","close":72.2389},{"date":"2020-02-06","close":71.6998},{"date":"2020-02-07","close":69.612},{"date":"2020-02-10","close":70.4158},{"date":"2020-02-11","close":73.4249},{"date":"2020-02-12","close":74.9834},{"date":"2020-02-13","close":76.3949},{"date":"2020-02-14","close":75.3363},{"date":"2020-02-18","close":70.5726},{"date":"2020-02-19","close":69.6807},{"date":"2020-02-20","close":68.0144},{"date":"2020-02-21","close":65.4365},{"date":"2020-02-24","close":61.7216},{"date":"2020-02-25","close":59.3202},{"date":"2020-02-26","close":59.5653},{"date":"2020-02-27","close":58.8203},{"date":"2020-02-28","close":58.3008},{"date":"2020-03-02","close":58.7517},{"date":"2020-03-03","close":58.4381},{"date":"2020-03-04","close":61.8098},{"date":"2020-03-05","close":60.5356},{"date":"2020-03-06","close":60.2318},{"date":"2020-03-09","close":53.4294},{"date":"2020-03-10","close":54.5566},{"date":"2020-03-11","close":50.7633},{"date":"2020-03-12","close":42.7356},{"date":"2020-03-13","close":45.3233},{"date":"2020-03-16","close":39.8147},{"date":"2020-03-17","close":44.9606},{"date":"2020-03-18","close":34.8452},{"date":"2020-03-19","close":37.3349},{"date":"2020-03-20","close":35.2765},{"date":"2020-03-23","close":37.8446},{"date":"2020-03-24","close":43.2159},{"date":"2020-03-25","close":45.3919},{"date":"2020-03-26","close":54.1155},{"date":"2020-03-27","close":49.1852},{"date":"2020-03-30","close":49.1656},{"date":"2020-03-31","close":47.5287},{"date":"2020-04-01","close":43.2747},{"date":"2020-04-02","close":44.2549},{"date":"2020-04-03","close":42.2161},{"date":"2020-04-06","close":47.6463},{"date":"2020-04-07","close":50.6555},{"date":"2020-04-08","close":49.3322},{"date":"2020-04-09","close":50.5967},{"date":"2020-04-13","close":49.5087},{"date":"2020-04-14","close":51.8807},{"date":"2020-04-15","close":48.2638},{"date":"2020-04-16","close":49.2244},{"date":"2020-04-17","close":52.6844},{"date":"2020-04-20","close":50.6849},{"date":"2020-04-21","close":46.7446},{"date":"2020-04-22","close":48.4207},{"date":"2020-04-23","close":47.9502},{"date":"2020-04-24","close":48.205},{"date":"2020-04-27","close":49.7929},{"date":"2020-04-28","close":51.0181},{"date":"2020-04-29","close":58.4282},{"date":"2020-04-30","close":54.4977},{"date":"2020-05-01","close":52.0669},{"date":"2020-05-04","close":52.0473},{"date":"2020-05-05","close":53.7332},{"date":"2020-05-06","close":57.5951},{"date":"2020-05-07","close":58.8105},{"date":"2020-05-08","close":61.6824},{"date":"2020-05-11","close":61.7805},{"date":"2020-05-12","close":59.281},{"date":"2020-05-13","close":57.8499},{"date":"2020-05-14","close":59.1242},{"date":"2020-05-15","close":57.2226},{"date":"2020-05-18","close":60.3298},{"date":"2020-05-19","close":61.2021},{"date":"2020-05-20","close":63.6134},{"date":"2020-05-21","close":61.2119},{"date":"2020-05-22","close":60.9963},{"date":"2020-05-26","close":63.7996},{"date":"2020-05-27","close":64.7896},{"date":"2020-05-28","close":63.927},{"date":"2020-05-29","close":65.5051},{"date":"2020-06-01","close":65.0837},{"date":"2020-06-02","close":65.76},{"date":"2020-06-03","close":68.9651},{"date":"2020-06-04","close":69.612},{"date":"2020-06-05","close":71.5528},{"date":"2020-06-08","close":69.2984},{"date":"2020-06-09","close":68.5731},{"date":"2020-06-10","close":67.1322},{"date":"2020-06-11","close":60.8101},{"date":"2020-06-12","close":63.1919},{"date":"2020-06-15","close":63.7114},{"date":"2020-06-16","close":66.0834},{"date":"2020-06-17","close":65.0346},{"date":"2020-06-18","close":65.3875},{"date":"2020-06-19","close":65.2405},{"date":"2020-06-22","close":65.613},{"date":"2020-06-23","close":65.4659},{"date":"2020-06-24","close":63.731},{"date":"2020-06-25","close":64.8288},{"date":"2020-06-26","close":61.5648},{"date":"2020-06-29","close":64.0741},{"date":"2020-06-30","close":66.4461},{"date":"2020-07-01","close":64.5347},{"date":"2020-07-02","close":65.907},{"date":"2020-07-06","close":67.2596},{"date":"2020-07-07","close":65.9952},{"date":"2020-07-08","close":68.0928},{"date":"2020-07-09","close":68.6809},{"date":"2020-07-10","close":67.6909},{"date":"2020-07-13","close":67.5635},{"date":"2020-07-14","close":68.6319},{"date":"2020-07-15","close":68.7201},{"date":"2020-07-16","close":68.7005},{"date":"2020-07-17","close":69.0239},{"date":"2020-07-20","close":69.7885},{"date":"2020-07-21","close":68.6319},{"date":"2020-07-22","close":69.6316},{"date":"2020-07-23","close":70.3962},{"date":"2020-07-24","close":67.2694},{"date":"2020-07-27","close":69.4552},{"date":"2020-07-28","close":67.0146},{"date":"2020-07-29","close":68.0144},{"date":"2020-07-30","close":70.6216},{"date":"2020-07-31","close":72.1115},{"date":"2020-08-03","close":72.827},{"date":"2020-08-04","close":73.4347},{"date":"2020-08-05","close":75.9342},{"date":"2020-08-06","close":75.2578},{"date":"2020-08-07","close":77.081},{"date":"2020-08-10","close":78.3062},{"date":"2020-08-11","close":76.4243},{"date":"2020-08-12","close":78.1396},{"date":"2020-08-13","close":78.4826},{"date":"2020-08-14","close":78.4434},{"date":"2020-08-17","close":80.1685},{"date":"2020-08-18","close":77.8847},{"date":"2020-08-19","close":77.5123},{"date":"2020-08-20","close":74.4737},{"date":"2020-08-21","close":73.523},{"date":"2020-08-24","close":74.2875},{"date":"2020-08-25","close":74.1306},{"date":"2020-08-26","close":73.9346},{"date":"2020-08-27","close":72.2389},{"date":"2020-08-28","close":74.5031},{"date":"2020-08-31","close":72.6506},{"date":"2020-09-01","close":72.5624},{"date":"2020-09-02","close":74.9344},{"date":"2020-09-03","close":71.9057},{"date":"2020-09-04","close":67.7497},{"date":"2020-09-08","close":58.2028},{"date":"2020-09-09","close":59.036},{"date":"2020-09-10","close":56.7031},{"date":"2020-09-11","close":57.6735},{"date":"2020-09-14","close":60.0259},{"date":"2020-09-15","close":59.5064},{"date":"2020-09-16","close":58.8791},{"date":"2020-09-17","close":58.8399},{"date":"2020-09-18","close":58.0558},{"date":"2020-09-21","close":57.5363},{"date":"2020-09-22","close":58.242},{"date":"2020-09-23","close":56.7522},{"date":"2020-09-24","close":58.34},{"date":"2020-09-25","close":58.5361},{"date":"2020-09-28","close":60.7513},{"date":"2020-09-29","close":61.6628},{"date":"2020-09-30","close":61.6922},{"date":"2020-10-01","close":62.79},{"date":"2020-10-02","close":60.4964},{"date":"2020-10-05","close":63.4075},{"date":"2020-10-06","close":64.4563},{"date":"2020-10-07","close":65.7403},{"date":"2020-10-08","close":66.6519},{"date":"2020-10-09","close":69.0043},{"date":"2020-10-12","close":70.308},{"date":"2020-10-13","close":70.7295},{"date":"2020-10-14","close":70.6902},{"date":"2020-10-15","close":71.543},{"date":"2020-10-16","close":71.8076},{"date":"2020-10-19","close":71.7292},{"date":"2020-10-20","close":71.1607},{"date":"2020-10-21","close":71.3764},{"date":"2020-10-22","close":71.8665},{"date":"2020-10-23","close":71.0529},{"date":"2020-10-26","close":68.7593},{"date":"2020-10-27","close":68.1222},{"date":"2020-10-28","close":65.9266},{"date":"2020-10-29","close":67.6517},{"date":"2020-10-30","close":66.1324},{"date":"2020-11-02","close":68.3966},{"date":"2020-11-03","close":71.1999},{"date":"2020-11-04","close":74.5913},{"date":"2020-11-05","close":82.3446},{"date":"2020-11-06","close":81.825},{"date":"2020-11-09","close":84.991},{"date":"2020-11-10","close":82.7464},{"date":"2020-11-11","close":84.6578},{"date":"2020-11-12","close":82.7954},{"date":"2020-11-13","close":84.5793},{"date":"2020-11-16","close":88.0197},{"date":"2020-11-17","close":87.2454},{"date":"2020-11-18","close":86.7651},{"date":"2020-11-19","close":88.1667},{"date":"2020-11-20","close":88.304},{"date":"2020-11-23","close":92.607},{"date":"2020-11-24","close":94.3125},{"date":"2020-11-25","close":92.5285},{"date":"2020-11-27","close":95.4495},{"date":"2020-11-30","close":94.5477},{"date":"2020-12-01","close":97.7725},{"date":"2020-12-02","close":98.0077},{"date":"2020-12-03","close":95.969},{"date":"2020-12-04","close":98.9193},{"date":"2020-12-07","close":98.1842},{"date":"2020-12-08","close":100.3013},{"date":"2020-12-09","close":95.4789},{"date":"2020-12-10","close":95.6945},{"date":"2020-12-11","close":96.165},{"date":"2020-12-14","close":98.8311},{"date":"2020-12-15","close":98.4978},{"date":"2020-12-16","close":98.0666},{"date":"2020-12-17","close":98.6252},{"date":"2020-12-18","close":96.8315},{"date":"2020-12-21","close":95.6259},{"date":"2020-12-22","close":95.9984},{"date":"2020-12-23","close":95.2534},{"date":"2020-12-24","close":96.9394},{"date":"2020-12-28","close":96.361},{"date":"2020-12-29","close":93.3617},{"date":"2020-12-30","close":95.2534},{"date":"2020-12-31","close":95.0476},{"date":"2021-01-04","close":96.0474},{"date":"2021-01-05","close":99.8407},{"date":"2021-01-06","close":104.1534},{"date":"2021-01-07","close":109.3189},{"date":"2021-01-08","close":110.0345},{"date":"2021-01-11","close":111.593},{"date":"2021-01-12","close":111.8576},{"date":"2021-01-13","close":109.3974},{"date":"2021-01-14","close":115.3666},{"date":"2021-01-15","close":113.1808},{"date":"2021-01-19","close":121.5907},{"date":"2021-01-20","close":117.0428},{"date":"2021-01-21","close":117.7093},{"date":"2021-01-22","close":116.4742},{"date":"2021-01-25","close":112.2497},{"date":"2021-01-26","close":109.1327},{"date":"2021-01-27","close":102.0853},{"date":"2021-01-28","close":104.8297},{"date":"2021-01-29","close":100.5464},{"date":"2021-02-01","close":106.4176},{"date":"2021-02-02","close":109.5934},{"date":"2021-02-03","close":106.6235},{"date":"2021-02-04","close":110.7892},{"date":"2021-02-05","close":110.9167},{"date":"2021-02-08","close":113.8278},{"date":"2021-02-09","close":112.5633},{"date":"2021-02-10","close":103.3007},{"date":"2021-02-11","close":105.908},{"date":"2021-02-12","close":106.8685},{"date":"2021-02-16","close":108.7995},{"date":"2021-02-17","close":108.4074},{"date":"2021-02-18","close":103.9672},{"date":"2021-02-19","close":106.4494},{"date":"2021-02-22","close":102.3288},{"date":"2021-02-23","close":101.9265},{"date":"2021-02-24","close":106.7437},{"date":"2021-02-25","close":99.3855},{"date":"2021-02-26","close":102.4759},{"date":"2021-03-01","close":109.2651},{"date":"2021-03-02","close":104.9189},{"date":"2021-03-03","close":103.2706},{"date":"2021-03-04","close":98.1002},{"date":"2021-03-05","close":100.2684},{"date":"2021-03-08","close":94.5094},{"date":"2021-03-09","close":102.005},{"date":"2021-03-10","close":101.8088},{"date":"2021-03-11","close":106.6456},{"date":"2021-03-12","close":104.34},{"date":"2021-03-15","close":105.9588},{"date":"2021-03-16","close":105.4389},{"date":"2021-03-17","close":108.0584},{"date":"2021-03-18","close":102.211},{"date":"2021-03-19","close":101.3575},{"date":"2021-03-22","close":102.888},{"date":"2021-03-23","close":98.473},{"date":"2021-03-24","close":99.9054},{"date":"2021-03-25","close":100.1507},{"date":"2021-03-26","close":108.9512},{"date":"2021-03-29","close":105.4977},{"date":"2021-03-30","close":103.977},{"date":"2021-03-31","close":107.1067},{"date":"2021-04-01","close":114.4944},{"date":"2021-04-05","close":118.0558},{"date":"2021-04-06","close":117.2807},{"date":"2021-04-07","close":115.4461},{"date":"2021-04-08","close":116.3487},{"date":"2021-04-09","close":116.2113},{"date":"2021-04-12","close":117.2709},{"date":"2021-04-13","close":112.493},{"date":"2021-04-14","close":111.1587},{"date":"2021-04-15","close":113.6016},{"date":"2021-04-16","close":114.5435},{"date":"2021-04-19","close":109.8538},{"date":"2021-04-20","close":105.223},{"date":"2021-04-21","close":112.9639},{"date":"2021-04-22","close":110.7368},{"date":"2021-04-23","close":114.2197},{"date":"2021-04-26","close":117.4573},{"date":"2021-04-27","close":115.2695},{"date":"2021-04-28","close":114.465},{"date":"2021-04-29","close":112.3458},{"date":"2021-04-30","close":108.2252},{"date":"2021-05-03","close":106.312},{"date":"2021-05-04","close":101.2888},{"date":"2021-05-05","close":91.9095},{"date":"2021-05-06","close":88.7013},{"date":"2021-05-07","close":88.4168},{"date":"2021-05-10","close":83.8644},{"date":"2021-05-11","close":85.3557},{"date":"2021-05-12","close":86.7881},{"date":"2021-05-13","close":90.0846},{"date":"2021-05-14","close":91.9585},{"date":"2021-05-17","close":91.8506},{"date":"2021-05-18","close":90.016},{"date":"2021-05-19","close":93.1457},{"date":"2021-05-20","close":96.501},{"date":"2021-05-21","close":96.3046},{"date":"2021-05-24","close":98.2197},{"date":"2021-05-25","close":98.3965},{"date":"2021-05-26","close":98.367},{"date":"2021-05-27","close":100.174},{"date":"2021-05-28","close":100.1839},{"date":"2021-06-01","close":101.6472},{"date":"2021-06-02","close":101.6178},{"date":"2021-06-03","close":99.0054},{"date":"2021-06-04","close":100.9598},{"date":"2021-06-07","close":101.1365},{"date":"2021-06-08","close":101.1955},{"date":"2021-06-09","close":99.683},{"date":"2021-06-10","close":101.0088},{"date":"2021-06-11","close":102.6784},{"date":"2021-06-14","close":103.9748},{"date":"2021-06-15","close":103.248},{"date":"2021-06-16","close":103.2088},{"date":"2021-06-17","close":102.7275},{"date":"2021-06-18","close":102.1383},{"date":"2021-06-21","close":103.2971},{"date":"2021-06-22","close":104.2203},{"date":"2021-06-23","close":105.5658},{"date":"2021-06-24","close":107.7068},{"date":"2021-06-25","close":109.5335},{"date":"2021-06-28","close":111.5566},{"date":"2021-06-29","close":111.5664},{"date":"2021-06-30","close":110.6924},{"date":"2021-07-01","close":109.013},{"date":"2021-07-02","close":107.53},{"date":"2021-07-06","close":108.0309},{"date":"2021-07-07","close":107.7166},{"date":"2021-07-08","close":104.8489},{"date":"2021-07-09","close":104.7703},{"date":"2021-07-12","close":105.7818},{"date":"2021-07-13","close":104.4167},{"date":"2021-07-14","close":101.3428},{"date":"2021-07-15","close":98.1902},{"date":"2021-07-16","close":94.4779},{"date":"2021-07-19","close":92.9065},{"date":"2021-07-20","close":97.4929},{"date":"2021-07-21","close":101.4508},{"date":"2021-07-22","close":99.2706},{"date":"2021-07-23","close":99.5357},{"date":"2021-07-26","close":98.3965},{"date":"2021-07-27","close":95.8234},{"date":"2021-07-28","close":99.8205},{"date":"2021-07-29","close":100.4883},{"date":"2021-07-30","close":101.8928},{"date":"2021-08-02","close":101.1562},{"date":"2021-08-03","close":101.0088},{"date":"2021-08-04","close":88.7523},{"date":"2021-08-05","close":90.3727},{"date":"2021-08-06","close":92.5039},{"date":"2021-08-09","close":91.3548},{"date":"2021-08-10","close":87.996},{"date":"2021-08-11","close":87.8095},{"date":"2021-08-12","close":85.2265},{"date":"2021-08-13","close":85.0596},{"date":"2021-08-16","close":84.0873},{"date":"2021-08-17","close":81.3963},{"date":"2021-08-18","close":82.9579},{"date":"2021-08-19","close":81.6812},{"date":"2021-08-20","close":81.3468},{"date":"2021-08-23","close":82.2023},{"date":"2021-08-24","close":85.4078},{"date":"2021-08-25","close":86.3222},{"date":"2021-08-26","close":86.2436},{"date":"2021-08-27","close":89.5671},{"date":"2021-08-30","close":88.9476},{"date":"2021-08-31","close":88.6723},{"date":"2021-09-01","close":88.1413},{"date":"2021-09-02","close":88.4068},{"date":"2021-09-03","close":87.6103},{"date":"2021-09-07","close":87.8365},{"date":"2021-09-08","close":84.513},{"date":"2021-09-09","close":84.7293},{"date":"2021-09-10","close":85.5651},{"date":"2021-09-13","close":86.6074},{"date":"2021-09-14","close":84.3262},{"date":"2021-09-15","close":86.2337},{"date":"2021-09-16","close":85.0047},{"date":"2021-09-17","close":85.5946},{"date":"2021-09-20","close":82.7234},{"date":"2021-09-21","close":83.3429},{"date":"2021-09-22","close":86.1649},{"date":"2021-09-23","close":89.1639},{"date":"2021-09-24","close":89.1147},{"date":"2021-09-27","close":90.2259},{"date":"2021-09-28","close":88.5248},{"date":"2021-09-29","close":88.7116},{"date":"2021-09-30","close":86.2829},{"date":"2021-10-01","close":87.3645},{"date":"2021-10-04","close":83.8837},{"date":"2021-10-05","close":83.9919},{"date":"2021-10-06","close":83.982},{"date":"2021-10-07","close":86.9319},{"date":"2021-10-08","close":85.9977},{"date":"2021-10-11","close":84.4147},{"date":"2021-10-12","close":84.0312},{"date":"2021-10-13","close":84.041},{"date":"2021-10-14","close":85.9289},{"date":"2021-10-15","close":86.9614},{"date":"2021-10-18","close":85.7814},{"date":"2021-10-19","close":86.5287},{"date":"2021-10-20","close":86.0961},{"date":"2021-10-21","close":84.7982},{"date":"2021-10-22","close":83.746},{"date":"2021-10-25","close":84.3852},{"date":"2021-10-26","close":83.8542},{"date":"2021-10-27","close":83.3429},{"date":"2021-10-28","close":89.7047},{"date":"2021-10-29","close":90.2849},{"date":"2021-11-01","close":92.4481},{"date":"2021-11-02","close":90.629},{"date":"2021-11-03","close":92.2613},{"date":"2021-11-04","close":92.3989},{"date":"2021-11-05","close":93.5592},{"date":"2021-11-08","close":93.4215},{"date":"2021-11-09","close":91.101},{"date":"2021-11-10","close":91.6909},{"date":"2021-11-11","close":92.4087},{"date":"2021-11-12","close":89.8325},{"date":"2021-11-15","close":89.1541},{"date":"2021-11-16","close":89.2327},{"date":"2021-11-17","close":88.2495},{"date":"2021-11-18","close":87.7283},{"date":"2021-11-19","close":88.191},{"date":"2021-11-22","close":87.8957},{"date":"2021-11-23","close":89.1852},{"date":"2021-11-24","close":89.9727},{"date":"2021-11-26","close":86.5175},{"date":"2021-11-29","close":87.3641},{"date":"2021-11-30","close":86.3207},{"date":"2021-12-01","close":87.2066},{"date":"2021-12-02","close":85.7005},{"date":"2021-12-03","close":85.1099},{"date":"2021-12-06","close":87.4822},{"date":"2021-12-07","close":91.026},{"date":"2021-12-08","close":91.656},{"date":"2021-12-09","close":86.5372},{"date":"2021-12-10","close":85.4249},{"date":"2021-12-13","close":84.027},{"date":"2021-12-14","close":83.7022},{"date":"2021-12-15","close":86.1336},{"date":"2021-12-16","close":83.6037},{"date":"2021-12-17","close":85.0311},{"date":"2021-12-20","close":83.082},{"date":"2021-12-21","close":85.8186},{"date":"2021-12-22","close":86.8128},{"date":"2021-12-23","close":87.6594},{"date":"2021-12-27","close":89.1655},{"date":"2021-12-28","close":88.9982},{"date":"2021-12-29","close":91.1048},{"date":"2021-12-30","close":90.839},{"date":"2021-12-31","close":89.638},{"date":"2022-01-03","close":91.3706},{"date":"2022-01-04","close":91.4493},{"date":"2022-01-05","close":88.0236},{"date":"2022-01-06","close":90.3665},{"date":"2022-01-07","close":88.1713},{"date":"2022-01-10","close":87.4035},{"date":"2022-01-11","close":88.8407},{"date":"2022-01-12","close":90.7897},{"date":"2022-01-13","close":90.6913},{"date":"2022-01-14","close":92.2663},{"date":"2022-01-18","close":87.7087},{"date":"2022-01-19","close":84.7653},{"date":"2022-01-20","close":83.7809},{"date":"2022-01-21","close":84.5291},{"date":"2022-01-24","close":86.6258},{"date":"2022-01-25","close":82.8753},{"date":"2022-01-26","close":84.7752},{"date":"2022-01-27","close":78.0026},{"date":"2022-01-28","close":80.6211},{"date":"2022-01-31","close":84.8342},{"date":"2022-02-01","close":85.0508},{"date":"2022-02-02","close":85.1493},{"date":"2022-02-03","close":82.5603},{"date":"2022-02-04","close":81.3987},{"date":"2022-02-07","close":81.7531},{"date":"2022-02-08","close":82.3831},{"date":"2022-02-09","close":84.3322},{"date":"2022-02-10","close":84.2534},{"date":"2022-02-11","close":80.7786},{"date":"2022-02-14","close":80.9952},{"date":"2022-02-15","close":86.8621},{"date":"2022-02-16","close":87.7185},{"date":"2022-02-17","close":85.1168},{"date":"2022-02-18","close":85.0774},{"date":"2022-02-22","close":82.4067},{"date":"2022-02-23","close":81.6183},{"date":"2022-02-24","close":84.9887},{"date":"2022-02-25","close":86.7527},{"date":"2022-02-28","close":84.6043},{"date":"2022-03-01","close":83.8652},{"date":"2022-03-02","close":87.0582},{"date":"2022-03-03","close":85.1266},{"date":"2022-03-04","close":81.1354},{"date":"2022-03-07","close":80.0514},{"date":"2022-03-08","close":80.4751},{"date":"2022-03-09","close":84.9887},{"date":"2022-03-10","close":82.7615},{"date":"2022-03-11","close":82.2687},{"date":"2022-03-14","close":77.2822},{"date":"2022-03-15","close":81.5395},{"date":"2022-03-16","close":84.7226},{"date":"2022-03-17","close":88.9504},{"date":"2022-03-18","close":89.2559},{"date":"2022-03-21","close":87.5017},{"date":"2022-03-22","close":87.9057},{"date":"2022-03-23","close":85.373},{"date":"2022-03-24","close":88.9109},{"date":"2022-03-25","close":88.5069},{"date":"2022-03-28","close":87.413},{"date":"2022-03-29","close":90.3103},{"date":"2022-03-30","close":85.9643},{"date":"2022-03-31","close":84.831},{"date":"2022-04-01","close":83.6977},{"date":"2022-04-04","close":85.0774},{"date":"2022-04-05","close":81.8548},{"date":"2022-04-06","close":79.3221},{"date":"2022-04-07","close":79.9134},{"date":"2022-04-08","close":76.1094},{"date":"2022-04-11","close":74.4242},{"date":"2022-04-12","close":74.9367},{"date":"2022-04-13","close":74.6016},{"date":"2022-04-14","close":72.9066},{"date":"2022-04-18","close":74.6016},{"date":"2022-04-19","close":76.8189},{"date":"2022-04-20","close":78.8392},{"date":"2022-04-21","close":78.445},{"date":"2022-04-22","close":75.9911},{"date":"2022-04-25","close":77.4891},{"date":"2022-04-26","close":75.3604},{"date":"2022-04-27","close":72.7686},{"date":"2022-04-28","close":76.4346},{"date":"2022-04-29","close":75.4097},{"date":"2022-05-02","close":76.6908},{"date":"2022-05-03","close":77.5877},{"date":"2022-05-04","close":82.2293},{"date":"2022-05-05","close":78.5337},{"date":"2022-05-06","close":77.5384},{"date":"2022-05-09","close":74.2173},{"date":"2022-05-10","close":74.6706},{"date":"2022-05-11","close":73.1825},{"date":"2022-05-12","close":74.8086},{"date":"2022-05-13","close":78.3662},{"date":"2022-05-16","close":76.2572},{"date":"2022-05-17","close":79.7064},{"date":"2022-05-18","close":76.2769},{"date":"2022-05-19","close":75.4885},{"date":"2022-05-20","close":74.4722},{"date":"2022-05-23","close":74.857},{"date":"2022-05-24","close":73.663},{"date":"2022-05-25","close":75.2912},{"date":"2022-05-26","close":78.0542},{"date":"2022-05-27","close":81.1329},{"date":"2022-05-31","close":80.383},{"date":"2022-06-01","close":78.7844},{"date":"2022-06-02","close":81.3007},{"date":"2022-06-03","close":79.7021},{"date":"2022-06-06","close":81.1329},{"date":"2022-06-07","close":81.1329},{"date":"2022-06-08","close":78.9521},{"date":"2022-06-09","close":78.587},{"date":"2022-06-10","close":76.2484},{"date":"2022-06-13","close":72.9525},{"date":"2022-06-14","close":73.1598},{"date":"2022-06-15","close":73.288},{"date":"2022-06-16","close":68.4133},{"date":"2022-06-17","close":69.262},{"date":"2022-06-21","close":71.3145},{"date":"2022-06-22","close":70.9198},{"date":"2022-06-23","close":71.2553},{"date":"2022-06-24","close":72.9624},{"date":"2022-06-27","close":74.0182},{"date":"2022-06-28","close":72.3703},{"date":"2022-06-29","close":71.6697},{"date":"2022-06-30","close":72.0151},{"date":"2022-07-01","close":68.4331},{"date":"2022-07-05","close":72.1532},{"date":"2022-07-06","close":72.6565},{"date":"2022-07-07","close":74.0281},{"date":"2022-07-08","close":73.9295},{"date":"2022-07-11","close":73.1203},{"date":"2022-07-12","close":73.1598},{"date":"2022-07-13","close":73.8604},{"date":"2022-07-14","close":74.2057},{"date":"2022-07-15","close":76.0412},{"date":"2022-07-18","close":75.2419},{"date":"2022-07-19","close":79.6034},{"date":"2022-07-20","close":82.7315},{"date":"2022-07-21","close":84.9715},{"date":"2022-07-22","close":82.7414},{"date":"2022-07-25","close":82.5835},{"date":"2022-07-26","close":81.9322},{"date":"2022-07-27","close":85.682},{"date":"2022-07-28","close":88.07},{"date":"2022-07-29","close":88.3068},{"date":"2022-08-01","close":90.2212},{"date":"2022-08-02","close":88.9087},{"date":"2022-08-03","close":91.6421},{"date":"2022-08-04","close":92.8657},{"date":"2022-08-05","close":93.0039},{"date":"2022-08-08","close":93.2407},{"date":"2022-08-09","close":89.1258},{"date":"2022-08-10","close":92.846},{"date":"2022-08-11","close":92.4513},{"date":"2022-08-12","close":93.7439},{"date":"2022-08-15","close":94.1979},{"date":"2022-08-16","close":95.1452},{"date":"2022-08-17","close":93.7834},{"date":"2022-08-18","close":96.7141},{"date":"2022-08-19","close":93.9484},{"date":"2022-08-22","close":91.4789},{"date":"2022-08-23","close":92.2197},{"date":"2022-08-24","close":92.4173},{"date":"2022-08-25","close":94.946},{"date":"2022-08-26","close":89.5231},{"date":"2022-08-29","close":89.9083},{"date":"2022-08-30","close":88.6736},{"date":"2022-08-31","close":88.6933},{"date":"2022-09-01","close":86.0461},{"date":"2022-09-02","close":85.5324},{"date":"2022-09-06","close":85.0583},{"date":"2022-09-07","close":85.0484},{"date":"2022-09-08","close":86.0066},{"date":"2022-09-09","close":87.5475},{"date":"2022-09-12","close":88.2192},{"date":"2022-09-13","close":83.8828},{"date":"2022-09-14","close":84.7224},{"date":"2022-09-15","close":83.3395},{"date":"2022-09-16","close":83.3},{"date":"2022-09-19","close":83.7643},{"date":"2022-09-20","close":82.9741},{"date":"2022-09-21","close":82.2925},{"date":"2022-09-22","close":80.2082},{"date":"2022-09-23","close":78.9439},{"date":"2022-09-26","close":77.7585},{"date":"2022-09-27","close":78.2524},{"date":"2022-09-28","close":80.0798},{"date":"2022-09-29","close":79.1019},{"date":"2022-09-30","close":76.4645},{"date":"2022-10-03","close":80.5935},{"date":"2022-10-04","close":82.9839},{"date":"2022-10-05","close":82.7666},{"date":"2022-10-06","close":82.1344},{"date":"2022-10-07","close":77.1264},{"date":"2022-10-10","close":74.5976},{"date":"2022-10-11","close":72.5924},{"date":"2022-10-12","close":70.844},{"date":"2022-10-13","close":72.9579},{"date":"2022-10-14","close":69.8661},{"date":"2022-10-17","close":70.3304},{"date":"2022-10-18","close":70.8045},{"date":"2022-10-19","close":70.3896},{"date":"2022-10-20","close":70.0143},{"date":"2022-10-21","close":73.7481},{"date":"2022-10-24","close":73.2839},{"date":"2022-10-25","close":74.9631},{"date":"2022-10-26","close":75.0915},{"date":"2022-10-27","close":75.5755},{"date":"2022-10-28","close":78.0549},{"date":"2022-10-31","close":77.6894},{"date":"2022-11-01","close":78.8056},{"date":"2022-11-02","close":79.2797},{"date":"2022-11-03","close":79.4576},{"date":"2022-11-04","close":81.9863},{"date":"2022-11-07","close":81.2059},{"date":"2022-11-08","close":81.7294},{"date":"2022-11-09","close":80.9688},{"date":"2022-11-10","close":86.4116},{"date":"2022-11-11","close":91.2616},{"date":"2022-11-14","close":89.0094},{"date":"2022-11-15","close":92.1407},{"date":"2022-11-16","close":88.5353},{"date":"2022-11-17","close":86.9746},{"date":"2022-11-18","close":88.3096},{"date":"2022-11-21","close":88.4975},{"date":"2022-11-22","close":89.9017},{"date":"2022-11-23","close":90.9994},{"date":"2022-11-25","close":89.9314},{"date":"2022-11-28","close":87.7064},{"date":"2022-11-29","close":87.4493},{"date":"2022-11-30","close":91.6126},{"date":"2022-12-01","close":92.0971},{"date":"2022-12-02","close":91.6422},{"date":"2022-12-05","close":89.5952},{"date":"2022-12-06","close":88.5173},{"date":"2022-12-07","close":88.8931},{"date":"2022-12-08","close":90.4852},{"date":"2022-12-09","close":89.704},{"date":"2022-12-12","close":90.9797},{"date":"2022-12-13","close":93.7981},{"date":"2022-12-14","close":92.8685},{"date":"2022-12-15","close":88.7645},{"date":"2022-12-16","close":87.8547},{"date":"2022-12-19","close":83.8793},{"date":"2022-12-20","close":84.6803},{"date":"2022-12-21","close":85.9066},{"date":"2022-12-22","close":82.3564},{"date":"2022-12-23","close":82.7915},{"date":"2022-12-27","close":83.0387},{"date":"2022-12-28","close":81.8323},{"date":"2022-12-29","close":84.7792},{"date":"2022-12-30","close":84.8286},{"date":"2023-01-03","close":84.5913},{"date":"2023-01-04","close":85.6791},{"date":"2023-01-05","close":85.1352},{"date":"2023-01-06","close":90.238},{"date":"2023-01-09","close":91.2467},{"date":"2023-01-10","close":91.662},{"date":"2023-01-11","close":91.2862},{"date":"2023-01-12","close":92.9575},{"date":"2023-01-13","close":91.9686},{"date":"2023-01-17","close":91.3851},{"date":"2023-01-18","close":91.7114},{"date":"2023-01-19","close":88.8436},{"date":"2023-01-20","close":90.8907},{"date":"2023-01-23","close":94.6881},{"date":"2023-01-24","close":94.1837},{"date":"2023-01-25","close":93.8277},{"date":"2023-01-26","close":94.2035},{"date":"2023-01-27","close":92.4037},{"date":"2023-01-30","close":89.1897},{"date":"2023-01-31","close":91.7114},{"date":"2023-02-01","close":97.0219},{"date":"2023-02-02","close":98.3372},{"date":"2023-02-03","close":98.0603},{"date":"2023-02-06","close":94.7276},{"date":"2023-02-07","close":96.5769},{"date":"2023-02-08","close":96.1714},{"date":"2023-02-09","close":92.0675},{"date":"2023-02-10","close":92.5224},{"date":"2023-02-13","close":94.5397},{"date":"2023-02-14","close":94.8661},{"date":"2023-02-15","close":97.2889},{"date":"2023-02-16","close":96.2693},{"date":"2023-02-17","close":96.1604},{"date":"2023-02-21","close":91.8246},{"date":"2023-02-22","close":91.5177},{"date":"2023-02-23","close":92.1413},{"date":"2023-02-24","close":90.9337},{"date":"2023-02-27","close":92.2007},{"date":"2023-02-28","close":92.1413},{"date":"2023-03-01","close":92.5274},{"date":"2023-03-02","close":93.4184},{"date":"2023-03-03","close":93.6262},{"date":"2023-03-06","close":92.7452},{"date":"2023-03-07","close":92.0721},{"date":"2023-03-08","close":94.339},{"date":"2023-03-09","close":93.6559},{"date":"2023-03-10","close":91.686},{"date":"2023-03-13","close":91.092},{"date":"2023-03-14","close":96.2099},{"date":"2023-03-15","close":93.5173},{"date":"2023-03-16","close":95.3883},{"date":"2023-03-17","close":92.864},{"date":"2023-03-20","close":94.8042},{"date":"2023-03-21","close":96.1802},{"date":"2023-03-22","close":95.2101},{"date":"2023-03-23","close":96.0713},{"date":"2023-03-24","close":95.9822},{"date":"2023-03-27","close":93.2303},{"date":"2023-03-28","close":92.5076},{"date":"2023-03-29","close":95.0121},{"date":"2023-03-30","close":95.606},{"date":"2023-03-31","close":97.0117},{"date":"2023-04-03","close":95.2002},{"date":"2023-04-04","close":92.5076},{"date":"2023-04-05","close":90.2704},{"date":"2023-04-06","close":89.2211},{"date":"2023-04-10","close":90.7159},{"date":"2023-04-11","close":91.6563},{"date":"2023-04-12","close":91.0425},{"date":"2023-04-13","close":90.8743},{"date":"2023-04-14","close":90.2308},{"date":"2023-04-17","close":90.31},{"date":"2023-04-18","close":89.627},{"date":"2023-04-19","close":87.5679},{"date":"2023-04-20","close":88.053},{"date":"2023-04-21","close":86.9344},{"date":"2023-04-24","close":85.6376},{"date":"2023-04-25","close":84.0141},{"date":"2023-04-26","close":83.1232},{"date":"2023-04-27","close":84.1923},{"date":"2023-04-28","close":85.6277},{"date":"2023-05-01","close":86.5978},{"date":"2023-05-02","close":86.6176},{"date":"2023-05-03","close":86.578},{"date":"2023-05-04","close":83.2024},{"date":"2023-05-05","close":86.0435},{"date":"2023-05-08","close":85.5188},{"date":"2023-05-09","close":84.0735},{"date":"2023-05-10","close":84.9348},{"date":"2023-05-11","close":84.6873},{"date":"2023-05-12","close":84.5388},{"date":"2023-05-15","close":86.3602},{"date":"2023-05-16","close":86.8255},{"date":"2023-05-17","close":89.6963},{"date":"2023-05-18","close":91.4286},{"date":"2023-05-19","close":91.934},{"date":"2023-05-22","close":92.6277},{"date":"2023-05-23","close":92.4493},{"date":"2023-05-24","close":91.9736},{"date":"2023-05-25","close":97.0574},{"date":"2023-05-26","close":99.743},{"date":"2023-05-30","close":98.2565},{"date":"2023-05-31","close":97.2655},{"date":"2023-06-01","close":96.7304},{"date":"2023-06-02","close":98.4448},{"date":"2023-06-05","close":95.9971},{"date":"2023-06-06","close":99.6241},{"date":"2023-06-07","close":105.8871},{"date":"2023-06-08","close":105.134},{"date":"2023-06-09","close":104.1034},{"date":"2023-06-12","close":106.2439},{"date":"2023-06-13","close":107.77},{"date":"2023-06-14","close":106.3925},{"date":"2023-06-15","close":106.0358},{"date":"2023-06-16","close":106.6205},{"date":"2023-06-20","close":106.8484},{"date":"2023-06-21","close":105.3916},{"date":"2023-06-22","close":104.7673},{"date":"2023-06-23","close":104.1529},{"date":"2023-06-26","close":104.2916},{"date":"2023-06-27","close":107.5916},{"date":"2023-06-28","close":108.0177},{"date":"2023-06-29","close":109.5439},{"date":"2023-06-30","close":110.4457},{"date":"2023-07-03","close":110.3664},{"date":"2023-07-05","close":107.7105},{"date":"2023-07-06","close":106.5907},{"date":"2023-07-07","close":106.9376},{"date":"2023-07-10","close":108.7907},{"date":"2023-07-11","close":109.2268},{"date":"2023-07-12","close":113.3592},{"date":"2023-07-13","close":116.9466},{"date":"2023-07-14","close":115.5394},{"date":"2023-07-17","close":119.2159},{"date":"2023-07-18","close":121.0195},{"date":"2023-07-19","close":118.5421},{"date":"2023-07-20","close":115.3709},{"date":"2023-07-21","close":115.8267},{"date":"2023-07-24","close":115.2421},{"date":"2023-07-25","close":116.5204},{"date":"2023-07-26","close":115.8664},{"date":"2023-07-27","close":119.1367},{"date":"2023-07-28","close":120.0682},{"date":"2023-07-31","close":124.0519},{"date":"2023-08-01","close":124.8943},{"date":"2023-08-02","close":122.07},{"date":"2023-08-03","close":121.5051},{"date":"2023-08-04","close":111.8826},{"date":"2023-08-07","close":114.7267},{"date":"2023-08-08","close":113.9934},{"date":"2023-08-09","close":112.8042},{"date":"2023-08-10","close":112.6655},{"date":"2023-08-11","close":110.852},{"date":"2023-08-14","close":112.1105},{"date":"2023-08-15","close":111.952},{"date":"2023-08-16","close":110.743},{"date":"2023-08-17","close":108.8898},{"date":"2023-08-18","close":110.4768},{"date":"2023-08-21","close":112.1432},{"date":"2023-08-22","close":112.5201},{"date":"2023-08-23","close":114.3948},{"date":"2023-08-24","close":111.4688},{"date":"2023-08-25","close":111.6076},{"date":"2023-08-28","close":113.0161},{"date":"2023-08-29","close":116.5274},{"date":"2023-08-30","close":117.1721},{"date":"2023-08-31","close":117.1126},{"date":"2023-09-01","close":117.1919},{"date":"2023-09-05","close":113.3236},{"date":"2023-09-06","close":113.4128},{"date":"2023-09-07","close":104.8826},{"date":"2023-09-08","close":103.2658},{"date":"2023-09-11","close":103.3848},{"date":"2023-09-12","close":102.631},{"date":"2023-09-13","close":103.5039},{"date":"2023-09-14","close":105.805},{"date":"2023-09-15","close":103.732},{"date":"2023-09-18","close":102.5913},{"date":"2023-09-19","close":100.9547},{"date":"2023-09-20","close":100.0124},{"date":"2023-09-21","close":99.447},{"date":"2023-09-22","close":98.8122},{"date":"2023-09-25","close":99.695},{"date":"2023-09-26","close":97.8897},{"date":"2023-09-27","close":99.2784},{"date":"2023-09-28","close":101.53},{"date":"2023-09-29","close":102.2838},{"date":"2023-10-02","close":101.4011},{"date":"2023-10-03","close":98.1476},{"date":"2023-10-04","close":98.3758},{"date":"2023-10-05","close":96.8879},{"date":"2023-10-06","close":98.0187},{"date":"2023-10-09","close":98.6237},{"date":"2023-10-10","close":101.2721},{"date":"2023-10-11","close":100.4092},{"date":"2023-10-12","close":99.9826},{"date":"2023-10-13","close":94.4876},{"date":"2023-10-16","close":96.4713},{"date":"2023-10-17","close":96.8681},{"date":"2023-10-18","close":94.805},{"date":"2023-10-19","close":91.7995},{"date":"2023-10-20","close":90.1431},{"date":"2023-10-23","close":88.5759},{"date":"2023-10-24","close":90.0439},{"date":"2023-10-25","close":87.0781},{"date":"2023-10-26","close":87.6832},{"date":"2023-10-27","close":87.1178},{"date":"2023-10-30","close":85.868},{"date":"2023-10-31","close":86.5524},{"date":"2023-11-01","close":83.914},{"date":"2023-11-02","close":87.5542},{"date":"2023-11-03","close":91.006},{"date":"2023-11-06","close":89.1115},{"date":"2023-11-07","close":86.8302},{"date":"2023-11-08","close":86.0267},{"date":"2023-11-09","close":84.6282},{"date":"2023-11-10","close":88.7247},{"date":"2023-11-13","close":86.8996},{"date":"2023-11-14","close":93.3568},{"date":"2023-11-15","close":94.9538},{"date":"2023-11-16","close":94.3388},{"date":"2023-11-17","close":94.9743},{"date":"2023-11-20","close":96.2055},{"date":"2023-11-21","close":94.7558},{"date":"2023-11-22","close":95.8182},{"date":"2023-11-24","close":95.7388},{"date":"2023-11-27","close":95.719},{"date":"2023-11-28","close":96.3147},{"date":"2023-11-29","close":96.6325},{"date":"2023-11-30","close":94.3785},{"date":"2023-12-01","close":95.1927},{"date":"2023-12-04","close":95.4012},{"date":"2023-12-05","close":93.6338},{"date":"2023-12-06","close":94.8154},{"date":"2023-12-07","close":97.9034},{"date":"2023-12-08","close":95.6395},{"date":"2023-12-11","close":98.4297},{"date":"2023-12-12","close":99.1644},{"date":"2023-12-13","close":104.1391},{"date":"2023-12-14","close":110.3946},{"date":"2023-12-15","close":108.7165},{"date":"2023-12-18","close":108.3292},{"date":"2023-12-19","close":109.4612},{"date":"2023-12-20","close":107.3264},{"date":"2023-12-21","close":109.2527},{"date":"2023-12-22","close":109.9576},{"date":"2023-12-26","close":111.8839},{"date":"2023-12-27","close":111.3974},{"date":"2023-12-28","close":110.0569},{"date":"2023-12-29","close":108.1505},{"date":"2024-01-02","close":105.4894},{"date":"2024-01-03","close":101.329},{"date":"2024-01-04","close":100.5545},{"date":"2024-01-05","close":100.1574},{"date":"2024-01-08","close":102.6894},{"date":"2024-01-09","close":102.3021},{"date":"2024-01-10","close":102.2922},{"date":"2024-01-11","close":101.7957},{"date":"2024-01-12","close":101.4978},{"date":"2024-01-16","close":101.8553},{"date":"2024-01-17","close":99.7801},{"date":"2024-01-18","close":102.0142},{"date":"2024-01-19","close":104.8639},{"date":"2024-01-22","close":106.8398},{"date":"2024-01-23","close":107.0086},{"date":"2024-01-24","close":106.7405},{"date":"2024-01-25","close":105.7377},{"date":"2024-01-26","close":104.288},{"date":"2024-01-29","close":106.8696},{"date":"2024-01-30","close":106.542},{"date":"2024-01-31","close":103.444},{"date":"2024-02-01","close":105.2412},{"date":"2024-02-02","close":105.2909},{"date":"2024-02-05","close":104.3774},{"date":"2024-02-06","close":105.8469},{"date":"2024-02-07","close":99.7503},{"date":"2024-02-08","close":100.1673},{"date":"2024-02-09","close":104.0298},{"date":"2024-02-12","close":104.8142},{"date":"2024-02-13","close":99.2637},{"date":"2024-02-14","close":101.617},{"date":"2024-02-15","close":103.0383},{"date":"2024-02-16","close":102.8196},{"date":"2024-02-20","close":98.9931},{"date":"2024-02-21","close":98.3073},{"date":"2024-02-22","close":99.1819},{"date":"2024-02-23","close":98.7844},{"date":"2024-02-26","close":98.1284},{"date":"2024-02-27","close":98.2278},{"date":"2024-02-28","close":97.532},{"date":"2024-02-29","close":100.5833},{"date":"2024-03-01","close":102.919},{"date":"2024-03-04","close":102.2928},{"date":"2024-03-05","close":100.0168},{"date":"2024-03-06","close":101.786},{"date":"2024-03-07","close":105.0758},{"date":"2024-03-08","close":102.9289},{"date":"2024-03-11","close":99.818},{"date":"2024-03-12","close":99.7186},{"date":"2024-03-13","close":97.532},{"date":"2024-03-14","close":96.23},{"date":"2024-03-15","close":95.1665},{"date":"2024-03-18","close":94.7889},{"date":"2024-03-19","close":94.1925},{"date":"2024-03-20","close":95.2361},{"date":"2024-03-21","close":97.3432},{"date":"2024-03-22","close":96.5978},{"date":"2024-03-25","close":96.8562},{"date":"2024-03-26","close":97.9992},{"date":"2024-03-27","close":101.3983},{"date":"2024-03-28","close":101.3586},{"date":"2024-04-01","close":100.7225},{"date":"2024-04-02","close":97.5817},{"date":"2024-04-03","close":98.6353},{"date":"2024-04-04","close":96.8264},{"date":"2024-04-05","close":97.3631},{"date":"2024-04-08","close":98.4365},{"date":"2024-04-09","close":100.1361},{"date":"2024-04-10","close":95.9319},{"date":"2024-04-11","close":99.0726},{"date":"2024-04-12","close":95.9319},{"date":"2024-04-15","close":94.272},{"date":"2024-04-16","close":94.3714},{"date":"2024-04-17","close":91.8668},{"date":"2024-04-18","close":90.2566},{"date":"2024-04-19","close":89.1534},{"date":"2024-04-22","close":90.4753},{"date":"2024-04-23","close":92.5327},{"date":"2024-04-24","close":92.2743},{"date":"2024-04-25","close":93.2086},{"date":"2024-04-26","close":95.3753},{"date":"2024-04-29","close":97.0252},{"date":"2024-04-30","close":95.256},{"date":"2024-05-01","close":95.4945},{"date":"2024-05-02","close":95.0473},{"date":"2024-05-03","close":97.3929},{"date":"2024-05-06","close":99.5099},{"date":"2024-05-07","close":100.8219},{"date":"2024-05-08","close":100.9511},{"date":"2024-05-09","close":101.2791},{"date":"2024-05-10","close":101.5077},{"date":"2024-05-13","close":101.448},{"date":"2024-05-14","close":103.9328},{"date":"2024-05-15","close":106.8151},{"date":"2024-05-16","close":104.8174},{"date":"2024-05-17","close":104.9863},{"date":"2024-05-20","close":107.2226},{"date":"2024-05-21","close":106.9741},{"date":"2024-05-22","close":108.3458},{"date":"2024-05-23","close":107.5201},{"date":"2024-05-24","close":108.8929},{"date":"2024-05-28","close":106.953},{"date":"2024-05-29","close":103.7696},{"date":"2024-05-30","close":106.3064},{"date":"2024-05-31","close":106.8734},{"date":"2024-06-03","close":107.6494},{"date":"2024-06-04","close":105.8687},{"date":"2024-06-05","close":109.0421},{"date":"2024-06-06","close":106.9829},{"date":"2024-06-07","close":104.844},{"date":"2024-06-10","close":104.7743},{"date":"2024-06-11","close":104.9435},{"date":"2024-06-12","close":109.0322},{"date":"2024-06-13","close":108.4054},{"date":"2024-06-14","close":106.187},{"date":"2024-06-17","close":108.4651},{"date":"2024-06-18","close":108.3557},{"date":"2024-06-20","close":108.0672},{"date":"2024-06-21","close":108.7536},{"date":"2024-06-24","close":108.1866},{"date":"2024-06-25","close":107.2614},{"date":"2024-06-26","close":107.152},{"date":"2024-06-27","close":107.1122},{"date":"2024-06-28","close":108.1965},{"date":"2024-07-01","close":105.2817},{"date":"2024-07-02","close":106.0875},{"date":"2024-07-03","close":106.3959},{"date":"2024-07-05","close":105.8985},{"date":"2024-07-08","close":108.2065},{"date":"2024-07-09","close":106.575},{"date":"2024-07-10","close":110.5045},{"date":"2024-07-11","close":113.1905},{"date":"2024-07-12","close":113.2801},{"date":"2024-07-15","close":114.4141},{"date":"2024-07-16","close":118.9903},{"date":"2024-07-17","close":114.1157},{"date":"2024-07-18","close":111.4695},{"date":"2024-07-19","close":108.0473},{"date":"2024-07-22","close":112.4444},{"date":"2024-07-23","close":112.8025},{"date":"2024-07-24","close":109.261},{"date":"2024-07-25","close":108.0175},{"date":"2024-07-26","close":109.4401},{"date":"2024-07-29","close":109.5694},{"date":"2024-07-30","close":107.8185},{"date":"2024-07-31","close":115.7671},{"date":"2024-08-01","close":107.0823},{"date":"2024-08-02","close":101.1134},{"date":"2024-08-05","close":97.353},{"date":"2024-08-06","close":98.1489},{"date":"2024-08-07","close":95.1843},{"date":"2024-08-08","close":98.9248},{"date":"2024-08-09","close":98.9049},{"date":"2024-08-12","close":98.0494},{"date":"2024-08-13","close":101.8098},{"date":"2024-08-14","close":100.3773},{"date":"2024-08-15","close":107.4802},{"date":"2024-08-16","close":107.6394},{"date":"2024-08-19","close":108.7238},{"date":"2024-08-20","close":106.3163},{"date":"2024-08-21","close":108.0075},{"date":"2024-08-22","close":107.0226},{"date":"2024-08-23","close":110.1265},{"date":"2024-08-26","close":109.1805},{"date":"2024-08-27","close":108.1749},{"date":"2024-08-28","close":106.1038},{"date":"2024-08-29","close":106.5817},{"date":"2024-08-30","close":105.6358},{"date":"2024-09-03","close":98.4168},{"date":"2024-09-04","close":97.3215},{"date":"2024-09-05","close":96.2959},{"date":"2024-09-06","close":93.3785},{"date":"2024-09-09","close":92.4525},{"date":"2024-09-10","close":93.3885},{"date":"2024-09-11","close":96.0371},{"date":"2024-09-12","close":95.6388},{"date":"2024-09-13","close":98.2077},{"date":"2024-09-16","close":98.4367},{"date":"2024-09-17","close":98.5463},{"date":"2024-09-18","close":97.4112},{"date":"2024-09-19","close":101.3243},{"date":"2024-09-20","close":101.1551},{"date":"2024-09-23","close":100.7269},{"date":"2024-09-24","close":100.936},{"date":"2024-09-25","close":99.1437},{"date":"2024-09-26","close":103.3656},{"date":"2024-09-27","close":104.2517},{"date":"2024-09-30","close":104.7894},{"date":"2024-10-01","close":102.4993},{"date":"2024-10-02","close":101.2745},{"date":"2024-10-03","close":102.4993},{"date":"2024-10-04","close":105.0782},{"date":"2024-10-07","close":104.65},{"date":"2024-10-08","close":105.1977},{"date":"2024-10-09","close":106.4124},{"date":"2024-10-10","close":106.97},{"date":"2024-10-11","close":108.852},{"date":"2024-10-14","close":110.6243},{"date":"2024-10-15","close":106.1735},{"date":"2024-10-16","close":110.2659},{"date":"2024-10-17","close":110.5746},{"date":"2024-10-18","close":109.997},{"date":"2024-10-21","close":108.2247},{"date":"2024-10-22","close":106.2531},{"date":"2024-10-23","close":105.5462},{"date":"2024-10-24","close":106.8904},{"date":"2024-10-25","close":106.6713},{"date":"2024-10-28","close":107.906},{"date":"2024-10-29","close":110.5347},{"date":"2024-10-30","close":107.3086},{"date":"2024-10-31","close":108.0654},{"date":"2024-11-01","close":109.1009},{"date":"2024-11-04","close":109.5987},{"date":"2024-11-05","close":110.9131},{"date":"2024-11-06","close":117.455},{"date":"2024-11-07","close":116.8177},{"date":"2024-11-08","close":116.8575},{"date":"2024-11-11","close":116.4991},{"date":"2024-11-12","close":113.8007},{"date":"2024-11-13","close":112.327},{"date":"2024-11-14","close":111.6698},{"date":"2024-11-15","close":108.9814},{"date":"2024-11-18","close":109.3697},{"date":"2024-11-19","close":111.0824},{"date":"2024-11-20","close":110.2957},{"date":"2024-11-21","close":112.0482},{"date":"2024-11-22","close":114.6968},{"date":"2024-11-25","close":116.9491},{"date":"2024-11-26","close":116.8096},{"date":"2024-11-27","close":114.1786},{"date":"2024-11-29","close":114.647},{"date":"2024-12-02","close":118.2945},{"date":"2024-12-03","close":117.6467},{"date":"2024-12-04","close":118.1749},{"date":"2024-12-05","close":114.3081},{"date":"2024-12-06","close":117.0288},{"date":"2024-12-09","close":117.9856},{"date":"2024-12-10","close":116.1518},{"date":"2024-12-11","close":117.4374},{"date":"2024-12-12","close":116.7398},{"date":"2024-12-13","close":116.8195},{"date":"2024-12-16","close":122.3008},{"date":"2024-12-17","close":120.2378},{"date":"2024-12-18","close":115.7034},{"date":"2024-12-19","close":113.5408},{"date":"2024-12-20","close":112.614},{"date":"2024-12-23","close":113.1322},{"date":"2024-12-24","close":115.7532},{"date":"2024-12-26","close":116.9092},{"date":"2024-12-27","close":114.7467},{"date":"2024-12-30","close":114.637},{"date":"2024-12-31","close":115.235},{"date":"2025-01-02","close":114.946},{"date":"2025-01-03","close":118.1649},{"date":"2025-01-06","close":120.8258},{"date":"2025-01-07","close":124.8022},{"date":"2025-01-08","close":118.2646},{"date":"2025-01-10","close":117.9557},{"date":"2025-01-13","close":116.9491},{"date":"2025-01-14","close":117.6666},{"date":"2025-01-15","close":120.7162},{"date":"2025-01-16","close":119.2512},{"date":"2025-01-17","close":120.7461},{"date":"2025-01-21","close":127.1143},{"date":"2025-01-22","close":125.5197},{"date":"2025-01-23","close":124.862},{"date":"2025-01-24","close":124.9317},{"date":"2025-01-27","close":112.8731},{"date":"2025-01-28","close":113.6305},{"date":"2025-01-29","close":112.2552},{"date":"2025-01-30","close":114.4178},{"date":"2025-01-31","close":114.6869},{"date":"2025-02-03","close":111.0095},{"date":"2025-02-04","close":111.0294},{"date":"2025-02-05","close":113.5508},{"date":"2025-02-06","close":112.7136},{"date":"2025-02-07","close":111.3084},{"date":"2025-02-10","close":112.4445},{"date":"2025-02-11","close":110.9796},{"date":"2025-02-12","close":110.7902},{"date":"2025-02-13","close":123.0681},{"date":"2025-02-14","close":123.8455},{"date":"2025-02-18","close":126.2971},{"date":"2025-02-19","close":131.0906},{"date":"2025-02-20","close":129.815},{"date":"2025-02-21","close":126.1077},{"date":"2025-02-24","close":125.4494},{"date":"2025-02-25","close":121.1807},{"date":"2025-02-26","close":123.0757},{"date":"2025-02-27","close":116.124},{"date":"2025-02-28","close":114.8673},{"date":"2025-03-03","close":107.1477},{"date":"2025-03-04","close":106.8086},{"date":"2025-03-05","close":110.3093},{"date":"2025-03-06","close":105.7115},{"date":"2025-03-07","close":109.3818},{"date":"2025-03-10","close":105.2028},{"date":"2025-03-11","close":102.9787},{"date":"2025-03-12","close":105.492},{"date":"2025-03-13","close":101.343},{"date":"2025-03-14","close":105.9109},{"date":"2025-03-17","close":107.1078},{"date":"2025-03-18","close":105.2527},{"date":"2025-03-19","close":105.9907},{"date":"2025-03-20","close":105.5519},{"date":"2025-03-21","close":104.9834},{"date":"2025-03-24","close":106.8884},{"date":"2025-03-25","close":107.8259},{"date":"2025-03-26","close":104.8437},{"date":"2025-03-27","close":99.7571},{"date":"2025-03-28","close":94.5509},{"date":"2025-03-31","close":95.0595},{"date":"2025-04-01","close":94.9099},{"date":"2025-04-02","close":96.2663},{"date":"2025-04-03","close":83.6496},{"date":"2025-04-04","close":78.8223},{"date":"2025-04-07","close":81.7147},{"date":"2025-04-08","close":79.9593},{"date":"2025-04-09","close":95.3587},{"date":"2025-04-10","close":86.4821},{"date":"2025-04-11","close":86.542},{"date":"2025-04-14","close":88.6265},{"date":"2025-04-15","close":88.9357},{"date":"2025-04-16","close":85.3451},{"date":"2025-04-17","close":86.5619},{"date":"2025-04-21","close":85.8139},{"date":"2025-04-22","close":87.8784},{"date":"2025-04-23","close":91.2496},{"date":"2025-04-24","close":96.6653},{"date":"2025-04-25","close":100.4054},{"date":"2025-04-28","close":98.6301},{"date":"2025-04-29","close":96.9745},{"date":"2025-04-30","close":97.154},{"date":"2025-05-01","close":108.0254},{"date":"2025-05-02","close":110.9975},{"date":"2025-05-05","close":109.7508},{"date":"2025-05-06","close":106.9382},{"date":"2025-05-07","close":109.5214},{"date":"2025-05-08","close":110.2694},{"date":"2025-05-09","close":112.4038},{"date":"2025-05-12","close":117.0715},{"date":"2025-05-13","close":119.8243},{"date":"2025-05-14","close":118.6075},{"date":"2025-05-15","close":118.4479},{"date":"2025-05-16","close":117.8395},{"date":"2025-05-19","close":116.6626},{"date":"2025-05-20","close":118.3083},{"date":"2025-05-21","close":115.6951},{"date":"2025-05-22","close":115.6353},{"date":"2025-05-23","close":113.6688},{"date":"2025-05-27","close":117.3024},{"date":"2025-05-28","close":115.4955},{"date":"2025-05-29","close":116.0546},{"date":"2025-05-30","close":114.5772},{"date":"2025-06-02","close":115.3758},{"date":"2025-06-03","close":118.5801},{"date":"2025-06-04","close":119.8778},{"date":"2025-06-05","close":119.4286},{"date":"2025-06-06","close":121.3452},{"date":"2025-06-09","close":125.5078},{"date":"2025-06-10","close":126.6857},{"date":"2025-06-11","close":127.4943},{"date":"2025-06-12","close":126.4562},{"date":"2025-06-13","close":122.583},{"date":"2025-06-16","close":125.0387},{"date":"2025-06-17","close":124.3199},{"date":"2025-06-18","close":128.7421},{"date":"2025-06-20","close":128.4027},{"date":"2025-06-23","close":129.8002},{"date":"2025-06-24","close":132.2758},{"date":"2025-06-25","close":133.0445},{"date":"2025-06-26","close":133.6035},{"date":"2025-06-27","close":132.0762},{"date":"2025-06-30","close":132.2659},{"date":"2025-07-01","close":133.3539},{"date":"2025-07-02","close":137.307},{"date":"2025-07-03","close":137.8959},{"date":"2025-07-07","close":136.3686},{"date":"2025-07-08","close":137.826},{"date":"2025-07-09","close":140.8806},{"date":"2025-07-10","close":143.3662},{"date":"2025-07-11","close":140.4813},{"date":"2025-07-14","close":141.23},{"date":"2025-07-15","close":138.8542},{"date":"2025-07-16","close":139.1736},{"date":"2025-07-17","close":142.4778},{"date":"2025-07-18","close":142.9969},{"date":"2025-07-21","close":142.4079},{"date":"2025-07-22","close":140.4314},{"date":"2025-07-23","close":142.5876},{"date":"2025-07-24","close":140.661},{"date":"2025-07-25","close":140.2916},{"date":"2025-07-28","close":141.6892},{"date":"2025-07-29","close":141.9097},{"date":"2025-07-30","close":143.7658},{"date":"2025-07-31","close":138.6266},{"date":"2025-08-01","close":134.9644},{"date":"2025-08-04","close":140.2632},{"date":"2025-08-05","close":139.2852},{"date":"2025-08-06","close":139.5147},{"date":"2025-08-07","close":146.1906},{"date":"2025-08-08","close":150.5015},{"date":"2025-08-11","close":151.2898},{"date":"2025-08-12","close":158.4746},{"date":"2025-08-13","close":162.1768},{"date":"2025-08-14","close":161.5481},{"date":"2025-08-15","close":151.0803},{"date":"2025-08-18","close":152.9064},{"date":"2025-08-19","close":150.0924},{"date":"2025-08-20","close":147.428},{"date":"2025-08-21","close":147.7573},{"date":"2025-08-22","close":154.1887},{"date":"2025-08-25","close":152.7867},{"date":"2025-08-26","close":154.2146},{"date":"2025-08-27","close":153.5056},{"date":"2025-08-28","close":155.323},{"date":"2025-08-29","close":149.4615},{"date":"2025-09-02","close":145.2776},{"date":"2025-09-03","close":145.038},{"date":"2025-09-04","close":149.9209},{"date":"2025-09-05","close":153.5156},{"date":"2025-09-08","close":154.2046},{"date":"2025-09-09","close":154.5341},{"date":"2025-09-10","close":157.0205},{"date":"2025-09-11","close":159.2872},{"date":"2025-09-12","close":157.2102},{"date":"2025-09-15","close":156.5112},{"date":"2025-09-16","close":157.7993},{"date":"2025-09-17","close":157.5597},{"date":"2025-09-18","close":169.5022},{"date":"2025-09-19","close":174.0955},{"date":"2025-09-22","close":174.5099},{"date":"2025-09-23","close":176.3322},{"date":"2025-09-24","close":170.5207},{"date":"2025-09-25","close":167.1057},{"date":"2025-09-26","close":166.217},{"date":"2025-09-29","close":166.5166},{"date":"2025-09-30","close":169.8917},{"date":"2025-10-01","close":175.9378},{"date":"2025-10-02","close":177.8201},{"date":"2025-10-03","close":173.6062},{"date":"2025-10-06","close":175.7631},{"date":"2025-10-07","close":172.8374},{"date":"2025-10-08","close":174.6647},{"date":"2025-10-09","close":179.7173},{"date":"2025-10-10","close":169.3724},{"date":"2025-10-13","close":181.8841},{"date":"2025-10-14","close":182.4833},{"date":"2025-10-15","close":189.6827},{"date":"2025-10-16","close":191.9394},{"date":"2025-10-17","close":191.6998},{"date":"2025-10-20","close":197.1518},{"date":"2025-10-21","close":196.2931},{"date":"2025-10-22","close":190.182},{"date":"2025-10-23","close":198.1304},{"date":"2025-10-24","close":202.3143},{"date":"2025-10-27","close":204.8206},{"date":"2025-10-28","close":204.3213},{"date":"2025-10-29","close":207.7463},{"date":"2025-10-30","close":205.3099},{"date":"2025-10-31","close":202.4341},{"date":"2025-11-03","close":205.3099},{"date":"2025-11-04","close":194.7653},{"date":"2025-11-05","close":225.4704},{"date":"2025-11-06","close":218.88},{"date":"2025-11-07","close":216.4137},{"date":"2025-11-10","close":218.9799},{"date":"2025-11-11","close":215.6647},{"date":"2025-11-12","close":212.4794},{"date":"2025-11-13","close":202.524},{"date":"2025-11-14","close":202.1845},{"date":"2025-11-17","close":198.2502},{"date":"2025-11-18","close":198.9292},{"date":"2025-11-19","close":198.5997},{"date":"2025-11-20","close":188.6043},{"date":"2025-11-21","close":195.7139},{"date":"2025-11-24","close":205.8391},{"date":"2025-11-25","close":205.7192},{"date":"2025-11-26","close":209.6953},{"date":"2025-11-28","close":210.9841},{"date":"2025-12-01","close":207.5774},{"date":"2025-12-02","close":210.7343},{"date":"2025-12-03","close":213.2319},{"date":"2025-12-04","close":214.4407},{"date":"2025-12-05","close":219.1661},{"date":"2025-12-08","close":221.6337},{"date":"2025-12-09","close":221.0543},{"date":"2025-12-10","close":221.2541},{"date":"2025-12-11","close":223.8915},{"date":"2025-12-12","close":214.8603},{"date":"2025-12-15","close":216.6586},{"date":"2025-12-16","close":214.9502},{"date":"2025-12-17","close":204.2906},{"date":"2025-12-18","close":208.5665},{"date":"2025-12-19","close":215.8793},{"date":"2025-12-22","close":217.5477},{"date":"2025-12-23","close":217.2979},{"date":"2025-12-24","close":217.0182},{"date":"2025-12-26","close":217.6476},{"date":"2025-12-29","close":217.0482},{"date":"2025-12-30","close":213.2019},{"date":"2025-12-31","close":209.1659},{"date":"2026-01-02","close":221.7736},{"date":"2026-01-05","close":227.428},{"date":"2026-01-06","close":229.476},{"date":"2026-01-07","close":224.1812},{"date":"2026-01-08","close":210.7843},{"date":"2026-01-09","close":219.3759},{"date":"2026-01-12","close":227.3681},{"date":"2026-01-13","close":233.6919},{"date":"2026-01-14","close":237.668},{"date":"2026-01-15","close":257.0391},{"date":"2026-01-16","close":253.6125},{"date":"2026-01-20","close":250.7053},{"date":"2026-01-21","close":268.7377},{"date":"2026-01-22","close":275.3013},{"date":"2026-01-23","close":261.9344},{"date":"2026-01-26","close":262.7735},{"date":"2026-01-27","close":259.2969},{"date":"2026-01-28","close":263.5028},{"date":"2026-01-29","close":268.8576},{"date":"2026-01-30","close":255.111},{"date":"2026-02-02","close":261.5647},{"date":"2026-02-03","close":262.7735},{"date":"2026-02-04","close":254.2918},{"date":"2026-02-05","close":257.3888},{"date":"2026-02-06","close":272.9936},{"date":"2026-02-09","close":278.8978},{"date":"2026-02-10","close":278.7679},{"date":"2026-02-11","close":308.469},{"date":"2026-02-12","close":312.6449},{"date":"2026-02-13","close":313.9636},{"date":"2026-02-17","close":313.8137},{"date":"2026-02-18","close":321.0267},{"date":"2026-02-19","close":320.3274},{"date":"2026-02-20","close":330.9071},{"date":"2026-02-23","close":329.0189},{"date":"2026-02-24","close":335.5145},{"date":"2026-02-25","close":338.2827},{"date":"2026-02-26","close":337.1234},{"date":"2026-02-27","close":335.3446},{"date":"2026-03-02","close":340.1914},{"date":"2026-03-03","close":322.2534},{"date":"2026-03-04","close":330.318},{"date":"2026-03-05","close":311.2109},{"date":"2026-03-06","close":290.5847},{"date":"2026-03-09","close":304.8152},{"date":"2026-03-10","close":311.1809},{"date":"2026-03-11","close":314.6286},{"date":"2026-03-12","close":305.6146},{"date":"2026-03-13","close":301.8172},{"date":"2026-03-16","close":308.103},{"date":"2026-03-17","close":315.6978},{"date":"2026-03-18","close":319.4153},{"date":"2026-03-19","close":327.5799},{"date":"2026-03-20","close":316.997},{"date":"2026-03-23","close":329.5585},{"date":"2026-03-24","close":356.1407},{"date":"2026-03-25","close":342.6397},{"date":"2026-03-26","close":312.8997},{"date":"2026-03-27","close":310.5513},{"date":"2026-03-30","close":298.0897},{"date":"2026-03-31","close":322.4933},{"date":"2026-04-01","close":332.5965},{"date":"2026-04-02","close":332.0868},{"date":"2026-04-06","close":331.6771},{"date":"2026-04-07","close":339.0921},{"date":"2026-04-08","close":366.7036},{"date":"2026-04-09","close":374.7282},{"date":"2026-04-10","close":379.385},{"date":"2026-04-13","close":378.6855},{"date":"2026-04-14","close":385.471},{"date":"2026-04-15","close":374.0686},{"date":"2026-04-16","close":371.98},{"date":"2026-04-17","close":375.3478},{"date":"2026-04-20","close":379.9647},{"date":"2026-04-21","close":384.7414},{"date":"2026-04-22","close":376.9367},{"date":"2026-04-23","close":382.2131},{"date":"2026-04-24","close":386.9799},{"date":"2026-04-27","close":385.421},{"date":"2026-04-28","close":368.8321},{"date":"2026-04-29","close":361.1473},{"date":"2026-04-30","close":383.6522},{"date":"2026-05-01","close":388.7887},{"date":"2026-05-04","close":386.7701},{"date":"2026-05-05","close":345.3979},{"date":"2026-05-06","close":360.5677},{"date":"2026-05-07","close":351.7037},{"date":"2026-05-08","close":357.0001},{"date":"2026-05-11","close":354.7316},{"date":"2026-05-12","close":339.1921},{"date":"2026-05-13","close":338.9622},{"date":"2026-05-14","close":344.3686},{"date":"2026-05-15","close":323.2428},{"date":"2026-05-18","close":308.8524},{"date":"2026-05-19","close":302.6366},{"date":"2026-05-20","close":312.8398},{"date":"2026-05-21","close":323.5726},{"date":"2026-05-22","close":324.7418},{"date":"2026-05-26","close":339.5264},{"date":"2026-05-27","close":328.2205},{"date":"2026-05-28","close":316.9646},{"date":"2026-05-29","close":302.07},{"date":"2026-06-01","close":294.5428},{"date":"2026-06-02","close":312.1663},{"date":"2026-06-03","close":322.3826},{"date":"2026-06-04","close":320.8032},{"date":"2026-06-05","close":294.7027},{"date":"2026-06-08","close":305.9986},{"date":"2026-06-09","close":311.5266},{"date":"2026-06-10","close":308.0578},{"date":"2026-06-11","close":340.2761},{"date":"2026-06-12","close":354.241},{"date":"2026-06-15","close":370.5251},{"date":"2026-06-16","close":350.3225},{"date":"2026-06-17","close":353.1914},{"date":"2026-06-18","close":372.4544},{"date":"2026-06-22","close":388.0887},{"date":"2026-06-23","close":364.8272},{"date":"2026-06-24","close":359.4791},{"date":"2026-06-25","close":375.0135},{"date":"2026-06-26","close":347.9833},{"date":"2026-06-29","close":348.0233},{"date":"2026-06-30","close":372.7343},{"date":"2026-07-01","close":356.2203},{"date":"2026-07-02","close":311.1567},{"date":"2026-07-06","close":310.7269},{"date":"2026-07-07","close":287.6253},{"date":"2026-07-08","close":293.5331},{"date":"2026-07-09","close":309.1574},{"date":"2026-07-10","close":307.9379},{"date":"2026-07-13","close":298.4114},{"date":"2026-07-14","close":305.0889},{"date":"2026-07-15","close":301.7701},{"date":"2026-07-16","close":285.786},{"date":"2026-07-17","close":283.9466},{"date":"2026-07-20","close":280.5679},{"date":"2026-07-21","close":303.5995},{"date":"2026-07-22","close":317.1945},{"date":"2026-07-23","close":315.0253},{"date":"2026-07-24","close":303.8794},{"date":"2026-07-27","close":291.8437},{"date":"2026-07-28","close":273.3205},{"date":"2026-07-29","close":252.3931},{"date":"2026-07-30","close":274.1602},{"date":"2026-07-31","close":289.4146},{"date":"2026-08-03","close":296.2721},{"date":"2026-08-04","close":341.2658},{"date":"2026-08-05","close":329.1102},{"date":"2026-08-06","close":323.7921},{"date":"2026-08-07","close":324.9017},{"date":"2026-08-10","close":314.3755},{"date":"2026-08-11","close":327.4708},{"date":"2026-08-12","close":337.1972},{"date":"2026-08-13","close":329.4201},{"date":"2026-08-14","close":330.1398},{"date":"2026-08-17","close":348.5031},{"date":"2026-08-18","close":314.3156},{"date":"2026-08-19","close":294.2029},{"date":"2026-08-20","close":292.5135},{"date":"2026-08-21","close":285.726},{"date":"2026-08-24","close":274.67},{"date":"2026-08-25","close":275.43},{"date":"2026-08-26","close":283.06},{"date":"2026-08-27","close":287.09},{"date":"2026-08-28","close":272.82},{"date":"2026-08-31","close":276.86},{"date":"2026-09-01","close":267.0},{"date":"2026-09-02","close":268.19},{"date":"2026-09-03","close":274.3},{"date":"2026-09-04","close":280.9},{"date":"2026-09-08","close":288.72},{"date":"2026-09-09","close":285.52},{"date":"2026-09-10","close":273.74},{"date":"2026-09-11","close":287.25},{"date":"2026-09-14","close":254.35},{"date":"2026-09-15","close":250.57},{"date":"2026-09-16","close":252.22},{"date":"2026-09-17","close":254.43},{"date":"2026-09-18","close":262.2},{"date":"2026-09-21","close":262.74},{"date":"2026-09-22","close":273.43},{"date":"2026-09-23","close":279.43},{"date":"2026-09-24","close":278.03},{"date":"2026-09-25","close":279.68},{"date":"2026-09-28","close":277.84},{"date":"2026-09-29","close":283.3},{"date":"2026-09-30","close":281.82},{"date":"2026-10-01","close":294.11},{"date":"2026-10-02","close":304.28},{"date":"2026-10-05","close":297.29},{"date":"2026-10-06","close":302.77},{"date":"2026-10-07","close":292.25},{"date":"2026-10-08","close":284.24},{"date":"2026-10-09","close":288.66},{"date":"2026-10-12","close":280.77},{"date":"2026-10-13","close":275.65},{"date":"2026-10-14","close":260.77},{"date":"2026-10-15","close":252.08},{"date":"2026-10-16","close":238.05},{"date":"2026-10-19","close":240.86},{"date":"2026-10-20","close":239.65},{"date":"2026-10-21","close":247.55},{"date":"2026-10-22","close":216.64},{"date":"2026-10-23","close":216.63}],"chart_data":[{"date":"2024-10-23","open":105.99,"high":106.85,"low":104.25,"close":105.55,"volume":140426,"rsi_14":56.66,"sma_20":106.63,"sma_60":103.57,"sma_120":105.72},{"date":"2024-10-24","open":106.72,"high":107.16,"low":105.27,"close":106.89,"volume":133646,"rsi_14":54.19,"sma_20":106.81,"sma_60":103.42,"sma_120":105.8},{"date":"2024-10-25","open":108.02,"high":108.71,"low":106.48,"close":106.67,"volume":246738,"rsi_14":54.72,"sma_20":106.93,"sma_60":103.41,"sma_120":105.86},{"date":"2024-10-28","open":107.39,"high":108.96,"low":107.37,"close":107.91,"volume":118812,"rsi_14":56.13,"sma_20":107.09,"sma_60":103.53,"sma_120":105.92},{"date":"2024-10-29","open":106.91,"high":110.7,"low":106.91,"close":110.53,"volume":198409,"rsi_14":58.76,"sma_20":107.49,"sma_60":103.74,"sma_120":105.99},{"date":"2024-10-30","open":109.28,"high":110.6,"low":107.08,"close":107.31,"volume":240499,"rsi_14":50.65,"sma_20":107.79,"sma_60":103.9,"sma_120":106.04},{"date":"2024-10-31","open":111.44,"high":113.34,"low":105.6,"close":108.07,"volume":529692,"rsi_14":48.43,"sma_20":108.07,"sma_60":104.11,"sma_120":106.1},{"date":"2024-11-01","open":107.91,"high":110.78,"low":101.32,"close":109.1,"volume":206103,"rsi_14":46.87,"sma_20":108.27,"sma_60":104.28,"sma_120":106.16},{"date":"2024-11-04","open":108.48,"high":109.86,"low":108.1,"close":109.6,"volume":251681,"rsi_14":58.41,"sma_20":108.52,"sma_60":104.46,"sma_120":106.2},{"date":"2024-11-05","open":109.01,"high":111.25,"low":109.01,"close":110.91,"volume":175710,"rsi_14":51.84,"sma_20":108.81,"sma_60":104.67,"sma_120":106.24},{"date":"2024-11-06","open":117.39,"high":120.29,"low":114.9,"close":117.45,"volume":599433,"rsi_14":64.44,"sma_20":109.36,"sma_60":104.93,"sma_120":106.34},{"date":"2024-11-07","open":117.5,"high":117.92,"low":116.01,"close":116.82,"volume":219786,"rsi_14":64.28,"sma_20":109.86,"sma_60":105.2,"sma_120":106.44},{"date":"2024-11-08","open":116.6,"high":117.61,"low":115.91,"close":116.86,"volume":214446,"rsi_14":69.48,"sma_20":110.26,"sma_60":105.36,"sma_120":106.52},{"date":"2024-11-11","open":117.37,"high":117.49,"low":115.2,"close":116.5,"volume":225003,"rsi_14":74.94,"sma_20":110.56,"sma_60":105.51,"sma_120":106.6},{"date":"2024-11-12","open":116.4,"high":116.62,"low":113.69,"close":113.8,"volume":176917,"rsi_14":68.32,"sma_20":110.94,"sma_60":105.59,"sma_120":106.64},{"date":"2024-11-13","open":114.2,"high":115.0,"low":112.12,"close":112.33,"volume":208983,"rsi_14":61.99,"sma_20":111.04,"sma_60":105.69,"sma_120":106.68},{"date":"2024-11-14","open":112.62,"high":113.33,"low":111.3,"close":111.67,"volume":163723,"rsi_14":60.82,"sma_20":111.1,"sma_60":105.75,"sma_120":106.7},{"date":"2024-11-15","open":111.5,"high":111.73,"low":108.1,"close":108.98,"volume":192043,"rsi_14":52.19,"sma_20":111.05,"sma_60":105.78,"sma_120":106.72},{"date":"2024-11-18","open":109.04,"high":109.94,"low":108.17,"close":109.37,"volume":222979,"rsi_14":47.39,"sma_20":111.1,"sma_60":105.77,"sma_120":106.76},{"date":"2024-11-19","open":107.58,"high":112.38,"low":107.55,"close":111.08,"volume":310747,"rsi_14":59.07,"sma_20":111.35,"sma_60":105.8,"sma_120":106.8},{"date":"2024-11-20","open":110.48,"high":112.11,"low":108.32,"close":110.3,"volume":232299,"rsi_14":55.35,"sma_20":111.58,"sma_60":105.83,"sma_120":106.83},{"date":"2024-11-21","open":111.05,"high":113.54,"low":110.37,"close":112.05,"volume":155541,"rsi_14":56.84,"sma_20":111.84,"sma_60":105.93,"sma_120":106.87},{"date":"2024-11-22","open":112.26,"high":115.6,"low":112.24,"close":114.7,"volume":304469,"rsi_14":60.76,"sma_20":112.25,"sma_60":106.07,"sma_120":106.94},{"date":"2024-11-25","open":116.65,"high":118.97,"low":116.42,"close":116.95,"volume":322276,"rsi_14":62.09,"sma_20":112.7,"sma_60":106.26,"sma_120":107.0},{"date":"2024-11-26","open":116.6,"high":117.93,"low":115.11,"close":116.81,"volume":383500,"rsi_14":47.94,"sma_20":113.01,"sma_60":106.56,"sma_120":107.09},{"date":"2024-11-27","open":116.86,"high":117.62,"low":113.64,"close":114.18,"volume":142980,"rsi_14":43.2,"sma_20":113.35,"sma_60":106.84,"sma_120":107.16},{"date":"2024-11-29","open":114.92,"high":116.35,"low":114.5,"close":114.65,"volume":104278,"rsi_14":44.38,"sma_20":113.67,"sma_60":107.15,"sma_120":107.24},{"date":"2024-12-02","open":114.87,"high":118.68,"low":114.5,"close":118.29,"volume":223845,"rsi_14":53.55,"sma_20":114.13,"sma_60":107.56,"sma_120":107.35},{"date":"2024-12-03","open":117.6,"high":118.17,"low":116.56,"close":117.65,"volume":321359,"rsi_14":58.59,"sma_20":114.53,"sma_60":107.98,"sma_120":107.42},{"date":"2024-12-04","open":118.48,"high":119.17,"low":117.45,"close":118.17,"volume":140159,"rsi_14":63.78,"sma_20":114.89,"sma_60":108.4,"sma_120":107.5},{"date":"2024-12-05","open":117.77,"high":117.9,"low":113.96,"close":114.31,"volume":177054,"rsi_14":55.28,"sma_20":114.72,"sma_60":108.7,"sma_120":107.57},{"date":"2024-12-06","open":114.85,"high":117.54,"low":114.61,"close":117.03,"volume":145938,"rsi_14":66.5,"sma_20":114.73,"sma_60":109.06,"sma_120":107.64},{"date":"2024-12-09","open":117.73,"high":119.04,"low":117.49,"close":117.99,"volume":126893,"rsi_14":67.27,"sma_20":114.78,"sma_60":109.39,"sma_120":107.72},{"date":"2024-12-10","open":117.63,"high":118.55,"low":114.98,"close":116.15,"volume":145508,"rsi_14":60.03,"sma_20":114.76,"sma_60":109.68,"sma_120":107.78},{"date":"2024-12-11","open":117.8,"high":119.23,"low":116.56,"close":117.44,"volume":257691,"rsi_14":63.93,"sma_20":114.94,"sma_60":110.0,"sma_120":107.86},{"date":"2024-12-12","open":116.94,"high":117.79,"low":116.02,"close":116.74,"volume":135532,"rsi_14":59.48,"sma_20":115.15,"sma_60":110.32,"sma_120":107.93},{"date":"2024-12-13","open":116.99,"high":117.6,"low":115.68,"close":116.82,"volume":103590,"rsi_14":54.67,"sma_20":115.41,"sma_60":110.58,"sma_120":108.0},{"date":"2024-12-16","open":119.59,"high":123.6,"low":117.9,"close":122.3,"volume":352036,"rsi_14":60.71,"sma_20":116.07,"sma_60":110.93,"sma_120":108.13},{"date":"2024-12-17","open":121.18,"high":122.7,"low":119.13,"close":120.24,"volume":222973,"rsi_14":56.37,"sma_20":116.61,"sma_60":111.25,"sma_120":108.24},{"date":"2024-12-18","open":120.63,"high":124.05,"low":114.55,"close":115.7,"volume":291926,"rsi_14":52.65,"sma_20":116.84,"sma_60":111.5,"sma_120":108.3},{"date":"2024-12-19","open":116.03,"high":118.65,"low":112.98,"close":113.54,"volume":246974,"rsi_14":48.19,"sma_20":116.99,"sma_60":111.74,"sma_120":108.37},{"date":"2024-12-20","open":111.77,"high":115.1,"low":110.79,"close":112.61,"volume":475450,"rsi_14":39.78,"sma_20":117.02,"sma_60":111.89,"sma_120":108.42},{"date":"2024-12-23","open":112.32,"high":114.05,"low":111.41,"close":113.13,"volume":136077,"rsi_14":41.84,"sma_20":116.93,"sma_60":112.04,"sma_120":108.47},{"date":"2024-12-24","open":113.19,"high":115.88,"low":112.02,"close":115.75,"volume":69534,"rsi_14":45.93,"sma_20":116.87,"sma_60":112.22,"sma_120":108.55},{"date":"2024-12-26","open":114.98,"high":117.46,"low":114.74,"close":116.91,"volume":90854,"rsi_14":54.81,"sma_20":116.88,"sma_60":112.46,"sma_120":108.63},{"date":"2024-12-27","open":116.44,"high":116.5,"low":113.5,"close":114.75,"volume":182084,"rsi_14":45.69,"sma_20":116.91,"sma_60":112.68,"sma_120":108.69},{"date":"2024-12-30","open":113.26,"high":115.89,"low":111.52,"close":114.64,"volume":165879,"rsi_14":43.47,"sma_20":116.91,"sma_60":112.88,"sma_120":108.73},{"date":"2024-12-31","open":115.38,"high":116.61,"low":114.56,"close":115.23,"volume":277098,"rsi_14":48.12,"sma_20":116.75,"sma_60":113.05,"sma_120":108.74},{"date":"2025-01-02","open":115.89,"high":117.59,"low":113.32,"close":114.95,"volume":187078,"rsi_14":44.68,"sma_20":116.62,"sma_60":113.22,"sma_120":108.75},{"date":"2025-01-03","open":115.37,"high":118.51,"low":114.29,"close":118.16,"volume":169294,"rsi_14":52.75,"sma_20":116.62,"sma_60":113.44,"sma_120":108.78},{"date":"2025-01-06","open":121.58,"high":123.76,"low":120.12,"close":120.83,"volume":282159,"rsi_14":57.03,"sma_20":116.95,"sma_60":113.68,"sma_120":108.8},{"date":"2025-01-07","open":124.57,"high":128.26,"low":122.78,"close":124.8,"volume":361855,"rsi_14":54.63,"sma_20":117.33,"sma_60":113.97,"sma_120":108.88},{"date":"2025-01-08","open":123.12,"high":123.12,"low":117.35,"close":118.26,"volume":266402,"rsi_14":46.87,"sma_20":117.35,"sma_60":114.13,"sma_120":108.94},{"date":"2025-01-10","open":115.62,"high":118.43,"low":114.56,"close":117.96,"volume":167668,"rsi_14":54.13,"sma_20":117.44,"sma_60":114.25,"sma_120":109.02},{"date":"2025-01-13","open":115.49,"high":117.56,"low":114.27,"close":116.95,"volume":149255,"rsi_14":56.53,"sma_20":117.42,"sma_60":114.43,"sma_120":109.06},{"date":"2025-01-14","open":117.95,"high":119.44,"low":116.44,"close":117.67,"volume":353685,"rsi_14":59.76,"sma_20":117.46,"sma_60":114.55,"sma_120":109.1},{"date":"2025-01-15","open":120.73,"high":121.9,"low":118.45,"close":120.72,"volume":253174,"rsi_14":63.35,"sma_20":117.66,"sma_60":114.72,"sma_120":109.19},{"date":"2025-01-16","open":121.38,"high":122.38,"low":119.11,"close":119.25,"volume":242805,"rsi_14":56.42,"sma_20":117.5,"sma_60":114.87,"sma_120":109.28},{"date":"2025-01-17","open":121.31,"high":121.83,"low":119.8,"close":120.75,"volume":173903,"rsi_14":56.95,"sma_20":117.53,"sma_60":115.08,"sma_120":109.37},{"date":"2025-01-21","open":122.28,"high":127.22,"low":121.14,"close":127.11,"volume":337569,"rsi_14":69.45,"sma_20":118.1,"sma_60":115.43,"sma_120":109.52},{"date":"2025-01-22","open":127.88,"high":130.05,"low":124.92,"close":125.52,"volume":361815,"rsi_14":66.35,"sma_20":118.7,"sma_60":115.76,"sma_120":109.67},{"date":"2025-01-23","open":124.14,"high":125.56,"low":123.1,"close":124.86,"volume":248394,"rsi_14":64.44,"sma_20":119.32,"sma_60":116.06,"sma_120":109.74},{"date":"2025-01-24","open":124.77,"high":125.13,"low":122.91,"close":124.93,"volume":232114,"rsi_14":65.07,"sma_20":119.91,"sma_60":116.36,"sma_120":109.89},{"date":"2025-01-27","open":122.11,"high":122.16,"low":111.39,"close":112.87,"volume":433300,"rsi_14":43.7,"sma_20":119.77,"sma_60":116.45,"sma_120":109.99},{"date":"2025-01-28","open":113.8,"high":114.11,"low":110.87,"close":113.63,"volume":243388,"rsi_14":41.02,"sma_20":119.6,"sma_60":116.5,"sma_120":110.12},{"date":"2025-01-29","open":115.53,"high":115.53,"low":110.54,"close":112.26,"volume":192044,"rsi_14":33.25,"sma_20":119.48,"sma_60":116.58,"sma_120":110.24},{"date":"2025-01-30","open":114.47,"high":116.23,"low":112.74,"close":114.42,"volume":260913,"rsi_14":44.19,"sma_20":119.46,"sma_60":116.68,"sma_120":110.4},{"date":"2025-01-31","open":114.67,"high":117.42,"low":114.22,"close":114.69,"volume":401143,"rsi_14":45.05,"sma_20":119.44,"sma_60":116.77,"sma_120":110.53},{"date":"2025-02-03","open":111.46,"high":113.56,"low":110.27,"close":111.01,"volume":209560,"rsi_14":41.69,"sma_20":119.24,"sma_60":116.8,"sma_120":110.63},{"date":"2025-02-04","open":110.13,"high":111.83,"low":109.63,"close":111.03,"volume":199014,"rsi_14":40.52,"sma_20":118.88,"sma_60":116.8,"sma_120":110.73},{"date":"2025-02-05","open":111.37,"high":114.59,"low":111.29,"close":113.55,"volume":210713,"rsi_14":39.61,"sma_20":118.52,"sma_60":116.73,"sma_120":110.83},{"date":"2025-02-06","open":113.72,"high":114.79,"low":111.61,"close":112.71,"volume":173055,"rsi_14":40.35,"sma_20":117.91,"sma_60":116.66,"sma_120":110.93},{"date":"2025-02-07","open":112.9,"high":113.18,"low":109.89,"close":111.31,"volume":190282,"rsi_14":36.03,"sma_20":117.56,"sma_60":116.56,"sma_120":110.96},{"date":"2025-02-10","open":111.82,"high":112.86,"low":110.77,"close":112.44,"volume":279506,"rsi_14":24.3,"sma_20":117.28,"sma_60":116.49,"sma_120":111.0},{"date":"2025-02-11","open":111.53,"high":113.77,"low":110.07,"close":110.98,"volume":231065,"rsi_14":24.41,"sma_20":116.98,"sma_60":116.45,"sma_120":111.02},{"date":"2025-02-12","open":108.86,"high":111.02,"low":107.57,"close":110.79,"volume":323233,"rsi_14":24.82,"sma_20":116.64,"sma_60":116.42,"sma_120":111.05},{"date":"2025-02-13","open":115.4,"high":123.87,"low":113.21,"close":123.07,"volume":692298,"rsi_14":47.68,"sma_20":116.76,"sma_60":116.61,"sma_120":111.18},{"date":"2025-02-14","open":122.8,"high":125.08,"low":121.45,"close":123.85,"volume":405452,"rsi_14":69.0,"sma_20":116.99,"sma_60":116.85,"sma_120":111.32},{"date":"2025-02-18","open":124.1,"high":126.39,"low":121.25,"close":126.3,"volume":267646,"rsi_14":70.72,"sma_20":117.27,"sma_60":117.14,"sma_120":111.45},{"date":"2025-02-19","open":126.55,"high":131.19,"low":125.3,"close":131.09,"volume":390225,"rsi_14":77.71,"sma_20":117.47,"sma_60":117.47,"sma_120":111.63},{"date":"2025-02-20","open":130.77,"high":131.71,"low":127.54,"close":129.81,"volume":397289,"rsi_14":73.26,"sma_20":117.68,"sma_60":117.79,"sma_120":111.81},{"date":"2025-02-21","open":131.71,"high":131.71,"low":124.62,"close":126.11,"volume":272739,"rsi_14":65.63,"sma_20":117.74,"sma_60":118.03,"sma_120":111.98},{"date":"2025-02-24","open":126.31,"high":127.17,"low":123.37,"close":125.45,"volume":248540,"rsi_14":71.33,"sma_20":117.77,"sma_60":118.2,"sma_120":112.14},{"date":"2025-02-25","open":125.14,"high":125.81,"low":121.11,"close":121.18,"volume":1177114,"rsi_14":63.28,"sma_20":118.18,"sma_60":118.27,"sma_120":112.26},{"date":"2025-02-26","open":121.65,"high":124.67,"low":121.44,"close":123.08,"volume":224751,"rsi_14":62.66,"sma_20":118.65,"sma_60":118.38,"sma_120":112.47},{"date":"2025-02-27","open":123.66,"high":124.41,"low":116.02,"close":116.12,"volume":248393,"rsi_14":53.83,"sma_20":118.84,"sma_60":118.41,"sma_120":112.62},{"date":"2025-02-28","open":116.05,"high":116.05,"low":112.54,"close":114.87,"volume":354994,"rsi_14":54.01,"sma_20":118.85,"sma_60":118.41,"sma_120":112.78},{"date":"2025-03-03","open":114.62,"high":115.37,"low":106.01,"close":107.15,"volume":535975,"rsi_14":44.59,"sma_20":118.47,"sma_60":118.22,"sma_120":112.89},{"date":"2025-03-04","open":105.5,"high":108.46,"low":103.13,"close":106.81,"volume":491263,"rsi_14":45.63,"sma_20":118.26,"sma_60":118.04,"sma_120":113.01},{"date":"2025-03-05","open":106.08,"high":110.65,"low":105.69,"close":110.31,"volume":299009,"rsi_14":49.45,"sma_20":118.22,"sma_60":117.91,"sma_120":113.15},{"date":"2025-03-06","open":107.99,"high":110.01,"low":104.45,"close":105.71,"volume":325706,"rsi_14":30.3,"sma_20":117.82,"sma_60":117.76,"sma_120":113.23},{"date":"2025-03-07","open":105.69,"high":109.68,"low":103.29,"close":109.38,"volume":412429,"rsi_14":34.57,"sma_20":117.65,"sma_60":117.63,"sma_120":113.34},{"date":"2025-03-10","open":106.66,"high":107.68,"low":103.84,"close":105.2,"volume":295491,"rsi_14":28.34,"sma_20":117.34,"sma_60":117.42,"sma_120":113.4},{"date":"2025-03-11","open":105.21,"high":106.65,"low":101.68,"close":102.98,"volume":316364,"rsi_14":19.56,"sma_20":116.86,"sma_60":117.19,"sma_120":113.44},{"date":"2025-03-12","open":105.09,"high":106.97,"low":104.05,"close":105.49,"volume":275198,"rsi_14":24.33,"sma_20":116.58,"sma_60":116.99,"sma_120":113.49},{"date":"2025-03-13","open":105.08,"high":105.1,"low":100.26,"close":101.34,"volume":275812,"rsi_14":24.11,"sma_20":116.1,"sma_60":116.73,"sma_120":113.53},{"date":"2025-03-14","open":102.89,"high":106.26,"low":102.37,"close":105.91,"volume":144943,"rsi_14":31.15,"sma_20":115.24,"sma_60":116.55,"sma_120":113.56},{"date":"2025-03-17","open":105.23,"high":108.16,"low":104.07,"close":107.11,"volume":173723,"rsi_14":35.57,"sma_20":114.39,"sma_60":116.29,"sma_120":113.61},{"date":"2025-03-18","open":105.64,"high":106.52,"low":104.59,"close":105.25,"volume":250056,"rsi_14":31.71,"sma_20":113.33,"sma_60":116.04,"sma_120":113.65},{"date":"2025-03-19","open":104.91,"high":107.34,"low":103.98,"close":105.99,"volume":198613,"rsi_14":38.08,"sma_20":112.07,"sma_60":115.88,"sma_120":113.69},{"date":"2025-03-20","open":104.36,"high":106.42,"low":104.32,"close":105.55,"volume":177635,"rsi_14":38.83,"sma_20":110.85,"sma_60":115.74,"sma_120":113.74},{"date":"2025-03-21","open":104.27,"high":105.42,"low":101.81,"close":104.98,"volume":701363,"rsi_14":46.87,"sma_20":109.78,"sma_60":115.61,"sma_120":113.75},{"date":"2025-03-24","open":107.53,"high":108.4,"low":106.31,"close":106.89,"volume":198926,"rsi_14":50.11,"sma_20":108.85,"sma_60":115.51,"sma_120":113.77},{"date":"2025-03-25","open":106.81,"high":108.06,"low":104.65,"close":107.83,"volume":388253,"rsi_14":46.3,"sma_20":108.18,"sma_60":115.37,"sma_120":113.8},{"date":"2025-03-26","open":109.17,"high":109.17,"low":103.9,"close":104.84,"volume":298618,"rsi_14":48.64,"sma_20":107.27,"sma_60":115.17,"sma_120":113.82},{"date":"2025-03-27","open":103.98,"high":104.65,"low":99.67,"close":99.76,"volume":376876,"rsi_14":35.57,"sma_20":106.45,"sma_60":114.92,"sma_120":113.8},{"date":"2025-03-28","open":99.97,"high":99.97,"low":92.9,"close":94.55,"volume":654302,"rsi_14":34.5,"sma_20":105.43,"sma_60":114.58,"sma_120":113.73},{"date":"2025-03-31","open":92.53,"high":95.78,"low":90.86,"close":95.06,"volume":367585,"rsi_14":37.87,"sma_20":104.82,"sma_60":114.24,"sma_120":113.65},{"date":"2025-04-01","open":94.34,"high":96.9,"low":92.74,"close":94.91,"volume":300553,"rsi_14":32.53,"sma_20":104.23,"sma_60":113.91,"sma_120":113.57},{"date":"2025-04-02","open":92.9,"high":97.64,"low":92.66,"close":96.27,"volume":250803,"rsi_14":40.77,"sma_20":103.52,"sma_60":113.54,"sma_120":113.49},{"date":"2025-04-03","open":89.8,"high":90.26,"low":82.94,"close":83.65,"volume":642792,"rsi_14":18.69,"sma_20":102.42,"sma_60":112.92,"sma_120":113.3},{"date":"2025-04-04","open":79.76,"high":81.65,"low":74.9,"close":78.82,"volume":835972,"rsi_14":13.9,"sma_20":100.88,"sma_60":112.15,"sma_120":113.06},{"date":"2025-04-07","open":75.41,"high":86.32,"low":74.81,"close":81.71,"volume":734313,"rsi_14":20.73,"sma_20":99.71,"sma_60":111.53,"sma_120":112.83},{"date":"2025-04-08","open":85.28,"high":86.3,"low":78.05,"close":79.96,"volume":473015,"rsi_14":18.43,"sma_20":98.55,"sma_60":110.9,"sma_120":112.57},{"date":"2025-04-09","open":79.59,"high":96.61,"low":79.59,"close":95.36,"volume":994188,"rsi_14":40.93,"sma_20":98.05,"sma_60":110.54,"sma_120":112.48},{"date":"2025-04-10","open":89.63,"high":90.87,"low":83.47,"close":86.48,"volume":513510,"rsi_14":35.66,"sma_20":97.3,"sma_60":110.01,"sma_120":112.28},{"date":"2025-04-11","open":85.74,"high":88.75,"low":83.39,"close":86.54,"volume":371348,"rsi_14":33.76,"sma_20":96.33,"sma_60":109.44,"sma_120":112.08},{"date":"2025-04-14","open":90.11,"high":90.26,"low":86.01,"close":88.63,"volume":350967,"rsi_14":34.95,"sma_20":95.4,"sma_60":108.93,"sma_120":111.9},{"date":"2025-04-15","open":88.58,"high":90.37,"low":87.59,"close":88.94,"volume":307975,"rsi_14":36.99,"sma_20":94.58,"sma_60":108.39,"sma_120":111.74},{"date":"2025-04-16","open":86.58,"high":87.74,"low":82.42,"close":85.35,"volume":409013,"rsi_14":37.92,"sma_20":93.55,"sma_60":107.69,"sma_120":111.56},{"date":"2025-04-17","open":85.71,"high":88.14,"low":84.4,"close":86.56,"volume":281058,"rsi_14":42.82,"sma_20":92.6,"sma_60":107.04,"sma_120":111.4},{"date":"2025-04-21","open":84.3,"high":86.04,"low":83.98,"close":85.81,"volume":234585,"rsi_14":41.73,"sma_20":91.64,"sma_60":106.39,"sma_120":111.22},{"date":"2025-04-22","open":87.37,"high":88.77,"low":86.04,"close":87.88,"volume":252416,"rsi_14":43.92,"sma_20":90.68,"sma_60":105.77,"sma_120":111.07},{"date":"2025-04-23","open":92.54,"high":96.46,"low":91.15,"close":91.25,"volume":275509,"rsi_14":45.81,"sma_20":89.85,"sma_60":105.4,"sma_120":110.92},{"date":"2025-04-24","open":92.65,"high":97.01,"low":92.65,"close":96.67,"volume":229580,"rsi_14":62.37,"sma_20":89.44,"sma_60":105.12,"sma_120":110.81},{"date":"2025-04-25","open":95.48,"high":100.49,"low":95.08,"close":100.41,"volume":412151,"rsi_14":70.94,"sma_20":89.47,"sma_60":104.92,"sma_120":110.75},{"date":"2025-04-28","open":99.61,"high":100.73,"low":96.58,"close":98.63,"volume":267249,"rsi_14":66.78,"sma_20":89.68,"sma_60":104.65,"sma_120":110.67},{"date":"2025-04-29","open":98.04,"high":98.73,"low":94.43,"close":96.97,"volume":555183,"rsi_14":66.91,"sma_20":89.78,"sma_60":104.36,"sma_120":110.56},{"date":"2025-04-30","open":93.95,"high":97.4,"low":92.59,"close":97.15,"volume":435650,"rsi_14":52.56,"sma_20":89.89,"sma_60":104.12,"sma_120":110.46},{"date":"2025-05-01","open":109.97,"high":114.59,"low":107.79,"close":108.03,"volume":1161358,"rsi_14":79.05,"sma_20":90.48,"sma_60":104.07,"sma_120":110.43},{"date":"2025-05-02","open":109.12,"high":114.31,"low":109.12,"close":111.0,"volume":550409,"rsi_14":80.57,"sma_20":91.85,"sma_60":104.03,"sma_120":110.38},{"date":"2025-05-05","open":109.71,"high":111.36,"low":109.26,"close":109.75,"volume":367044,"rsi_14":76.97,"sma_20":93.4,"sma_60":103.98,"sma_120":110.32},{"date":"2025-05-06","open":107.12,"high":108.25,"low":106.2,"close":106.94,"volume":357636,"rsi_14":71.61,"sma_20":94.66,"sma_60":103.9,"sma_120":110.23},{"date":"2025-05-07","open":107.94,"high":109.73,"low":107.01,"close":109.52,"volume":219142,"rsi_14":79.74,"sma_20":96.15,"sma_60":103.85,"sma_120":110.17},{"date":"2025-05-08","open":111.35,"high":112.43,"low":109.38,"close":110.27,"volume":220288,"rsi_14":79.5,"sma_20":96.89,"sma_60":103.84,"sma_120":110.14},{"date":"2025-05-09","open":111.7,"high":112.5,"low":110.28,"close":112.4,"volume":265225,"rsi_14":81.98,"sma_20":98.19,"sma_60":103.86,"sma_120":110.14},{"date":"2025-05-12","open":118.03,"high":120.68,"low":115.9,"close":117.07,"volume":505386,"rsi_14":83.04,"sma_20":99.72,"sma_60":103.76,"sma_120":110.18},{"date":"2025-05-13","open":117.54,"high":120.03,"low":117.35,"close":119.82,"volume":317904,"rsi_14":82.8,"sma_20":101.29,"sma_60":103.69,"sma_120":110.27},{"date":"2025-05-14","open":119.9,"high":121.0,"low":118.38,"close":118.61,"volume":319452,"rsi_14":77.88,"sma_20":102.77,"sma_60":103.56,"sma_120":110.35},{"date":"2025-05-15","open":117.39,"high":118.57,"low":116.37,"close":118.45,"volume":276995,"rsi_14":75.22,"sma_20":104.43,"sma_60":103.35,"sma_120":110.41},{"date":"2025-05-16","open":118.41,"high":118.99,"low":117.09,"close":117.84,"volume":325438,"rsi_14":77.75,"sma_20":106.0,"sma_60":103.15,"sma_120":110.47},{"date":"2025-05-19","open":115.0,"high":116.73,"low":113.73,"close":116.66,"volume":176436,"rsi_14":78.84,"sma_20":107.55,"sma_60":102.99,"sma_120":110.51},{"date":"2025-05-20","open":116.47,"high":118.44,"low":116.03,"close":118.31,"volume":254056,"rsi_14":79.71,"sma_20":109.07,"sma_60":102.87,"sma_120":110.54},{"date":"2025-05-21","open":116.49,"high":118.55,"low":114.83,"close":115.7,"volume":209955,"rsi_14":64.03,"sma_20":110.3,"sma_60":102.78,"sma_120":110.53},{"date":"2025-05-22","open":115.16,"high":117.52,"low":114.62,"close":115.64,"volume":178444,"rsi_14":59.49,"sma_20":111.25,"sma_60":102.65,"sma_120":110.51},{"date":"2025-05-23","open":112.21,"high":114.8,"low":112.05,"close":113.67,"volume":169742,"rsi_14":57.57,"sma_20":111.91,"sma_60":102.61,"sma_120":110.51},{"date":"2025-05-27","open":116.4,"high":118.31,"low":115.21,"close":117.3,"volume":243228,"rsi_14":69.69,"sma_20":112.84,"sma_60":102.65,"sma_120":110.53},{"date":"2025-05-28","open":117.97,"high":118.36,"low":115.23,"close":115.5,"volume":228376,"rsi_14":61.61,"sma_20":113.76,"sma_60":102.79,"sma_120":110.5},{"date":"2025-05-29","open":116.79,"high":117.98,"low":114.85,"close":116.05,"volume":207548,"rsi_14":61.33,"sma_20":114.71,"sma_60":102.94,"sma_120":110.49},{"date":"2025-05-30","open":115.1,"high":115.52,"low":112.48,"close":114.58,"volume":337135,"rsi_14":54.24,"sma_20":115.03,"sma_60":103.01,"sma_120":110.46},{"date":"2025-06-02","open":114.12,"high":115.83,"low":112.52,"close":115.38,"volume":183979,"rsi_14":45.64,"sma_20":115.25,"sma_60":103.17,"sma_120":110.47},{"date":"2025-06-03","open":115.47,"high":119.26,"low":114.68,"close":118.58,"volume":353964,"rsi_14":46.8,"sma_20":115.68,"sma_60":103.32,"sma_120":110.48},{"date":"2025-06-04","open":119.05,"high":120.08,"low":118.17,"close":119.88,"volume":186168,"rsi_14":52.76,"sma_20":116.33,"sma_60":103.57,"sma_120":110.49},{"date":"2025-06-05","open":119.88,"high":121.77,"low":118.56,"close":119.43,"volume":170425,"rsi_14":52.05,"sma_20":116.82,"sma_60":103.84,"sma_120":110.52},{"date":"2025-06-06","open":121.77,"high":122.78,"low":120.0,"close":121.35,"volume":161212,"rsi_14":57.49,"sma_20":117.37,"sma_60":104.1,"sma_120":110.55},{"date":"2025-06-09","open":122.5,"high":126.85,"low":122.48,"close":125.51,"volume":349853,"rsi_14":67.01,"sma_20":118.02,"sma_60":104.5,"sma_120":110.62},{"date":"2025-06-10","open":125.71,"high":128.29,"low":125.53,"close":126.69,"volume":341864,"rsi_14":66.4,"sma_20":118.5,"sma_60":104.85,"sma_120":110.7},{"date":"2025-06-11","open":127.91,"high":129.51,"low":126.12,"close":127.49,"volume":255361,"rsi_14":74.97,"sma_20":118.87,"sma_60":105.19,"sma_120":110.74},{"date":"2025-06-12","open":125.72,"high":128.04,"low":124.29,"close":126.46,"volume":236746,"rsi_14":71.96,"sma_20":119.26,"sma_60":105.54,"sma_120":110.79},{"date":"2025-06-13","open":123.68,"high":125.64,"low":121.87,"close":122.58,"volume":148279,"rsi_14":67.0,"sma_20":119.46,"sma_60":105.82,"sma_120":110.85},{"date":"2025-06-16","open":124.17,"high":126.24,"low":123.63,"close":125.04,"volume":230713,"rsi_14":65.45,"sma_20":119.82,"sma_60":106.14,"sma_120":110.94},{"date":"2025-06-17","open":123.76,"high":125.62,"low":123.52,"close":124.32,"volume":219783,"rsi_14":68.44,"sma_20":120.2,"sma_60":106.46,"sma_120":111.04},{"date":"2025-06-18","open":124.14,"high":129.31,"low":123.98,"close":128.74,"volume":765518,"rsi_14":72.82,"sma_20":120.72,"sma_60":106.82,"sma_120":111.17},{"date":"2025-06-20","open":130.49,"high":131.06,"low":127.37,"close":128.4,"volume":601662,"rsi_14":75.93,"sma_20":121.35,"sma_60":107.17,"sma_120":111.27},{"date":"2025-06-23","open":127.84,"high":130.33,"low":125.88,"close":129.8,"volume":470007,"rsi_14":76.46,"sma_20":122.05,"sma_60":107.58,"sma_120":111.38},{"date":"2025-06-24","open":131.86,"high":134.58,"low":130.52,"close":132.28,"volume":333393,"rsi_14":75.81,"sma_20":122.98,"sma_60":108.12,"sma_120":111.52},{"date":"2025-06-25","open":134.02,"high":135.45,"low":132.68,"close":133.04,"volume":395036,"rsi_14":75.32,"sma_20":123.77,"sma_60":108.76,"sma_120":111.67},{"date":"2025-06-26","open":133.2,"high":134.42,"low":132.67,"close":133.6,"volume":419227,"rsi_14":77.14,"sma_20":124.68,"sma_60":109.41,"sma_120":111.83},{"date":"2025-06-27","open":134.69,"high":135.72,"low":130.94,"close":132.08,"volume":547296,"rsi_14":70.86,"sma_20":125.48,"sma_60":110.03,"sma_120":111.97},{"date":"2025-06-30","open":132.97,"high":133.92,"low":131.69,"close":132.27,"volume":260028,"rsi_14":65.53,"sma_20":126.37,"sma_60":110.63,"sma_120":112.08},{"date":"2025-07-01","open":131.61,"high":134.45,"low":130.64,"close":133.35,"volume":328567,"rsi_14":65.39,"sma_20":127.27,"sma_60":111.45,"sma_120":112.19},{"date":"2025-07-02","open":133.25,"high":137.53,"low":132.77,"close":137.31,"volume":269101,"rsi_14":69.78,"sma_20":128.21,"sma_60":112.43,"sma_120":112.29},{"date":"2025-07-03","open":137.76,"high":139.04,"low":137.15,"close":137.9,"volume":157376,"rsi_14":73.48,"sma_20":129.11,"sma_60":113.37,"sma_120":112.45},{"date":"2025-07-07","open":136.36,"high":138.37,"low":135.31,"close":136.37,"volume":246243,"rsi_14":81.32,"sma_20":129.96,"sma_60":114.31,"sma_120":112.6},{"date":"2025-07-08","open":137.5,"high":138.86,"low":135.63,"close":137.83,"volume":344760,"rsi_14":80.43,"sma_20":130.78,"sma_60":115.01,"sma_120":112.78},{"date":"2025-07-09","open":138.49,"high":141.46,"low":136.7,"close":140.88,"volume":525317,"rsi_14":85.46,"sma_20":131.55,"sma_60":115.92,"sma_120":112.97},{"date":"2025-07-10","open":140.88,"high":144.28,"low":140.51,"close":143.37,"volume":367463,"rsi_14":84.15,"sma_20":132.39,"sma_60":116.87,"sma_120":113.15},{"date":"2025-07-11","open":141.78,"high":142.99,"low":140.47,"close":140.48,"volume":220817,"rsi_14":75.21,"sma_20":133.04,"sma_60":117.73,"sma_120":113.33},{"date":"2025-07-14","open":140.29,"high":141.29,"low":138.0,"close":141.23,"volume":254248,"rsi_14":74.52,"sma_20":133.78,"sma_60":118.61,"sma_120":113.5},{"date":"2025-07-15","open":142.85,"high":143.18,"low":138.14,"close":138.85,"volume":483652,"rsi_14":64.19,"sma_20":134.59,"sma_60":119.5,"sma_120":113.6},{"date":"2025-07-16","open":139.15,"high":139.3,"low":134.36,"close":139.17,"volume":475954,"rsi_14":63.47,"sma_20":135.3,"sma_60":120.37,"sma_120":113.71},{"date":"2025-07-17","open":138.96,"high":143.45,"low":138.96,"close":142.48,"volume":379244,"rsi_14":67.4,"sma_20":136.21,"sma_60":121.32,"sma_120":113.85},{"date":"2025-07-18","open":143.84,"high":143.84,"low":141.54,"close":143.0,"volume":239254,"rsi_14":72.3,"sma_20":136.93,"sma_60":122.24,"sma_120":114.0},{"date":"2025-07-21","open":143.65,"high":145.26,"low":141.93,"close":142.41,"volume":276530,"rsi_14":70.38,"sma_20":137.63,"sma_60":123.09,"sma_120":114.25},{"date":"2025-07-22","open":142.22,"high":142.63,"low":139.19,"close":140.43,"volume":341696,"rsi_14":63.73,"sma_20":138.16,"sma_60":123.82,"sma_120":114.47},{"date":"2025-07-23","open":141.07,"high":142.91,"low":140.2,"close":142.59,"volume":217219,"rsi_14":61.01,"sma_20":138.68,"sma_60":124.52,"sma_120":114.72},{"date":"2025-07-24","open":142.12,"high":143.05,"low":140.17,"close":140.66,"volume":275291,"rsi_14":55.46,"sma_20":139.06,"sma_60":125.22,"sma_120":114.94},{"date":"2025-07-25","open":140.92,"high":140.92,"low":138.25,"close":140.29,"volume":182600,"rsi_14":58.12,"sma_20":139.39,"sma_60":125.95,"sma_120":115.15},{"date":"2025-07-28","open":140.98,"high":143.01,"low":140.74,"close":141.69,"volume":260395,"rsi_14":58.02,"sma_20":139.87,"sma_60":126.69,"sma_120":115.41},{"date":"2025-07-29","open":143.44,"high":144.21,"low":141.46,"close":141.91,"volume":308014,"rsi_14":52.53,"sma_20":140.36,"sma_60":127.25,"sma_120":115.66},{"date":"2025-07-30","open":143.38,"high":144.9,"low":142.18,"close":143.77,"volume":432011,"rsi_14":51.09,"sma_20":140.88,"sma_60":127.8,"sma_120":115.91},{"date":"2025-07-31","open":143.7,"high":143.79,"low":137.99,"close":138.63,"volume":364806,"rsi_14":46.06,"sma_20":140.95,"sma_60":128.28,"sma_120":116.13},{"date":"2025-08-01","open":136.16,"high":136.16,"low":131.31,"close":134.96,"volume":468827,"rsi_14":37.97,"sma_20":140.81,"sma_60":128.75,"sma_120":116.33},{"date":"2025-08-04","open":137.99,"high":140.73,"low":135.73,"close":140.26,"volume":495347,"rsi_14":52.52,"sma_20":141.01,"sma_60":129.26,"sma_120":116.56},{"date":"2025-08-05","open":140.93,"high":142.19,"low":136.28,"close":139.29,"volume":676746,"rsi_14":50.27,"sma_20":141.08,"sma_60":129.74,"sma_120":116.79},{"date":"2025-08-06","open":128.13,"high":142.2,"low":128.13,"close":139.51,"volume":864430,"rsi_14":44.47,"sma_20":141.02,"sma_60":130.2,"sma_120":117.03},{"date":"2025-08-07","open":142.74,"high":146.35,"low":140.36,"close":146.19,"volume":568182,"rsi_14":54.99,"sma_20":141.16,"sma_60":130.68,"sma_120":117.22},{"date":"2025-08-08","open":148.08,"high":151.91,"low":147.3,"close":150.5,"volume":470329,"rsi_14":61.23,"sma_20":141.66,"sma_60":131.19,"sma_120":117.44},{"date":"2025-08-11","open":150.54,"high":151.92,"low":148.65,"close":151.29,"volume":733356,"rsi_14":65.56,"sma_20":142.17,"sma_60":131.74,"sma_120":117.65},{"date":"2025-08-12","open":153.86,"high":162.73,"low":151.97,"close":158.47,"volume":963937,"rsi_14":69.88,"sma_20":143.16,"sma_60":132.41,"sma_120":117.88},{"date":"2025-08-13","open":158.95,"high":162.44,"low":157.48,"close":162.18,"volume":489052,"rsi_14":75.76,"sma_20":144.31,"sma_60":133.14,"sma_120":118.15},{"date":"2025-08-14","open":159.51,"high":162.66,"low":159.0,"close":161.55,"volume":896617,"rsi_14":75.29,"sma_20":145.27,"sma_60":133.89,"sma_120":118.44},{"date":"2025-08-15","open":160.08,"high":160.12,"low":150.81,"close":151.08,"volume":547025,"rsi_14":59.22,"sma_20":145.68,"sma_60":134.44,"sma_120":118.65},{"date":"2025-08-18","open":151.08,"high":153.36,"low":149.9,"close":152.91,"volume":341761,"rsi_14":60.42,"sma_20":146.2,"sma_60":135.06,"sma_120":118.92},{"date":"2025-08-19","open":152.5,"high":153.92,"low":148.99,"close":150.09,"volume":415447,"rsi_14":55.89,"sma_20":146.69,"sma_60":135.63,"sma_120":119.14},{"date":"2025-08-20","open":148.33,"high":148.62,"low":143.08,"close":147.43,"volume":491136,"rsi_14":58.59,"sma_20":146.94,"sma_60":136.2,"sma_120":119.4},{"date":"2025-08-21","open":147.24,"high":147.9,"low":145.59,"close":147.76,"volume":232466,"rsi_14":63.35,"sma_20":147.29,"sma_60":136.71,"sma_120":119.68},{"date":"2025-08-22","open":148.57,"high":156.13,"low":147.51,"close":154.19,"volume":375893,"rsi_14":64.2,"sma_20":147.99,"sma_60":137.36,"sma_120":120.07},{"date":"2025-08-25","open":154.34,"high":155.11,"low":152.59,"close":152.79,"volume":258840,"rsi_14":63.52,"sma_20":148.55,"sma_60":137.97,"sma_120":120.45},{"date":"2025-08-26","open":153.6,"high":155.77,"low":151.4,"close":154.21,"volume":273859,"rsi_14":64.38,"sma_20":149.16,"sma_60":138.63,"sma_120":120.82},{"date":"2025-08-27","open":155.54,"high":156.51,"low":153.34,"close":153.51,"volume":422947,"rsi_14":58.05,"sma_20":149.64,"sma_60":139.26,"sma_120":121.22},{"date":"2025-08-28","open":154.38,"high":156.68,"low":153.88,"close":155.32,"volume":244146,"rsi_14":55.58,"sma_20":150.47,"sma_60":139.88,"sma_120":121.6},{"date":"2025-08-29","open":154.42,"high":154.62,"low":147.48,"close":149.46,"volume":290725,"rsi_14":47.97,"sma_20":151.19,"sma_60":140.37,"sma_120":121.97},{"date":"2025-09-02","open":145.69,"high":147.36,"low":143.88,"close":145.28,"volume":435588,"rsi_14":35.02,"sma_20":151.44,"sma_60":140.8,"sma_120":122.32},{"date":"2025-09-03","open":146.43,"high":147.48,"low":144.12,"close":145.04,"volume":284618,"rsi_14":28.93,"sma_20":151.72,"sma_60":141.2,"sma_120":122.65},{"date":"2025-09-04","open":145.3,"high":150.1,"low":145.29,"close":149.92,"volume":243421,"rsi_14":37.01,"sma_20":152.24,"sma_60":141.6,"sma_120":123.05},{"date":"2025-09-05","open":151.29,"high":154.29,"low":149.86,"close":153.52,"volume":243734,"rsi_14":53.05,"sma_20":152.6,"sma_60":142.05,"sma_120":123.45},{"date":"2025-09-08","open":154.67,"high":156.19,"low":152.75,"close":154.2,"volume":304234,"rsi_14":51.61,"sma_20":152.78,"sma_60":142.5,"sma_120":123.84},{"date":"2025-09-09","open":154.01,"high":155.4,"low":151.73,"close":154.53,"volume":192147,"rsi_14":56.26,"sma_20":152.94,"sma_60":142.96,"sma_120":124.25},{"date":"2025-09-10","open":155.3,"high":158.35,"low":154.54,"close":157.02,"volume":289576,"rsi_14":63.77,"sma_20":152.86,"sma_60":143.54,"sma_120":124.68},{"date":"2025-09-11","open":157.91,"high":161.18,"low":157.36,"close":159.29,"volume":301802,"rsi_14":65.69,"sma_20":152.71,"sma_60":144.11,"sma_120":125.12},{"date":"2025-09-12","open":158.55,"high":159.39,"low":155.6,"close":157.21,"volume":227325,"rsi_14":54.55,"sma_20":152.49,"sma_60":144.66,"sma_120":125.56},{"date":"2025-09-15","open":157.02,"high":159.38,"low":155.16,"close":156.51,"volume":371719,"rsi_14":55.96,"sma_20":152.76,"sma_60":145.12,"sma_120":125.97},{"date":"2025-09-16","open":157.16,"high":158.68,"low":154.85,"close":157.8,"volume":335961,"rsi_14":55.76,"sma_20":153.0,"sma_60":145.61,"sma_120":126.39},{"date":"2025-09-17","open":157.5,"high":159.77,"low":155.02,"close":157.56,"volume":254092,"rsi_14":56.61,"sma_20":153.37,"sma_60":146.07,"sma_120":126.83},{"date":"2025-09-18","open":160.45,"high":170.96,"low":160.45,"close":169.5,"volume":855846,"rsi_14":67.38,"sma_20":154.47,"sma_60":146.69,"sma_120":127.41},{"date":"2025-09-19","open":171.63,"high":174.26,"low":166.26,"close":174.1,"volume":1498530,"rsi_14":81.17,"sma_20":155.78,"sma_60":147.38,"sma_120":128.07},{"date":"2025-09-22","open":173.83,"high":174.92,"low":170.61,"close":174.51,"volume":441356,"rsi_14":90.89,"sma_20":156.79,"sma_60":148.06,"sma_120":128.73},{"date":"2025-09-23","open":175.39,"high":179.02,"low":174.94,"close":176.33,"volume":374367,"rsi_14":91.92,"sma_20":157.97,"sma_60":148.8,"sma_120":129.41},{"date":"2025-09-24","open":175.6,"high":175.62,"low":169.6,"close":170.52,"volume":234225,"rsi_14":76.93,"sma_20":158.79,"sma_60":149.44,"sma_120":130.03},{"date":"2025-09-25","open":167.98,"high":167.98,"low":163.46,"close":167.11,"volume":397736,"rsi_14":67.85,"sma_20":159.47,"sma_60":150.0,"sma_120":130.73},{"date":"2025-09-26","open":166.77,"high":167.7,"low":163.69,"close":166.22,"volume":274173,"rsi_14":65.69,"sma_20":160.01,"sma_60":150.48,"sma_120":131.45},{"date":"2025-09-29","open":168.0,"high":168.51,"low":164.16,"close":166.52,"volume":274475,"rsi_14":65.67,"sma_20":160.87,"sma_60":150.96,"sma_120":132.16},{"date":"2025-09-30","open":166.76,"high":170.29,"low":162.89,"close":169.89,"volume":434300,"rsi_14":66.45,"sma_20":162.1,"sma_60":151.52,"sma_120":132.91},{"date":"2025-10-01","open":167.98,"high":176.32,"low":166.99,"close":175.94,"volume":537322,"rsi_14":69.4,"sma_20":163.65,"sma_60":152.15,"sma_120":133.58},{"date":"2025-10-02","open":179.5,"high":180.63,"low":173.68,"close":177.82,"volume":380862,"rsi_14":74.12,"sma_20":165.05,"sma_60":152.77,"sma_120":134.34},{"date":"2025-10-03","open":177.49,"high":179.74,"low":172.66,"close":173.61,"volume":310359,"rsi_14":68.49,"sma_20":166.05,"sma_60":153.27,"sma_120":135.07},{"date":"2025-10-06","open":177.02,"high":179.15,"low":173.61,"close":175.76,"volume":397164,"rsi_14":69.07,"sma_20":167.13,"sma_60":153.86,"sma_120":135.8},{"date":"2025-10-07","open":176.85,"high":177.69,"low":171.03,"close":172.84,"volume":209493,"rsi_14":65.34,"sma_20":168.05,"sma_60":154.39,"sma_120":136.5},{"date":"2025-10-08","open":173.53,"high":175.51,"low":171.57,"close":174.66,"volume":234564,"rsi_14":56.51,"sma_20":168.93,"sma_60":154.98,"sma_120":137.24},{"date":"2025-10-09","open":174.47,"high":180.27,"low":173.77,"close":179.72,"volume":345497,"rsi_14":57.0,"sma_20":169.95,"sma_60":155.66,"sma_120":138.02},{"date":"2025-10-10","open":180.59,"high":183.66,"low":169.11,"close":169.37,"volume":477944,"rsi_14":44.87,"sma_20":170.56,"sma_60":156.11,"sma_120":138.71},{"date":"2025-10-13","open":176.32,"high":182.43,"low":173.87,"close":181.88,"volume":380345,"rsi_14":54.57,"sma_20":171.83,"sma_60":156.76,"sma_120":139.5},{"date":"2025-10-14","open":177.26,"high":184.73,"low":175.89,"close":182.48,"volume":300308,"rsi_14":60.77,"sma_20":173.07,"sma_60":157.42,"sma_120":140.26},{"date":"2025-10-15","open":186.72,"high":189.86,"low":184.58,"close":189.68,"volume":300348,"rsi_14":69.03,"sma_20":174.68,"sma_60":158.24,"sma_120":141.03},{"date":"2025-10-16","open":191.45,"high":194.4,"low":188.64,"close":191.94,"volume":818817,"rsi_14":71.19,"sma_20":175.8,"sma_60":159.07,"sma_120":141.8},{"date":"2025-10-17","open":189.21,"high":194.94,"low":189.21,"close":191.7,"volume":533039,"rsi_14":70.77,"sma_20":176.68,"sma_60":159.92,"sma_120":142.57},{"date":"2025-10-20","open":192.23,"high":198.39,"low":192.23,"close":197.15,"volume":787542,"rsi_14":71.74,"sma_20":177.82,"sma_60":160.87,"sma_120":143.41},{"date":"2025-10-21","open":196.28,"high":197.1,"low":192.23,"close":196.29,"volume":386406,"rsi_14":67.69,"sma_20":178.82,"sma_60":161.78,"sma_120":144.23},{"date":"2025-10-22","open":195.11,"high":196.41,"low":185.25,"close":190.18,"volume":517163,"rsi_14":60.01,"sma_20":179.8,"sma_60":162.58,"sma_120":144.92},{"date":"2025-10-23","open":190.01,"high":202.9,"low":189.01,"close":198.13,"volume":487269,"rsi_14":68.73,"sma_20":181.35,"sma_60":163.49,"sma_120":145.64},{"date":"2025-10-24","open":200.71,"high":205.06,"low":200.08,"close":202.31,"volume":341974,"rsi_14":69.66,"sma_20":183.16,"sma_60":164.55,"sma_120":146.42},{"date":"2025-10-27","open":204.2,"high":206.55,"low":202.85,"close":204.82,"volume":270121,"rsi_14":73.84,"sma_20":185.08,"sma_60":165.71,"sma_120":147.23},{"date":"2025-10-28","open":204.84,"high":205.17,"low":200.42,"close":204.32,"volume":410051,"rsi_14":72.55,"sma_20":186.8,"sma_60":166.78,"sma_120":148.02},{"date":"2025-10-29","open":205.32,"high":213.32,"low":204.83,"close":207.75,"volume":502534,"rsi_14":71.85,"sma_20":188.4,"sma_60":167.92,"sma_120":148.83},{"date":"2025-10-30","open":207.09,"high":210.1,"low":203.57,"close":205.31,"volume":318364,"rsi_14":81.96,"sma_20":189.77,"sma_60":169.02,"sma_120":149.61},{"date":"2025-10-31","open":206.25,"high":207.91,"low":200.02,"close":202.43,"volume":419740,"rsi_14":72.05,"sma_20":191.22,"sma_60":169.96,"sma_120":150.32},{"date":"2025-11-03","open":205.38,"high":205.55,"low":199.13,"close":205.31,"volume":508189,"rsi_14":73.36,"sma_20":192.7,"sma_60":170.87,"sma_120":151.03},{"date":"2025-11-04","open":199.12,"high":200.91,"low":193.67,"close":194.77,"volume":554387,"rsi_14":54.87,"sma_20":193.79,"sma_60":171.59,"sma_120":151.67},{"date":"2025-11-05","open":221.24,"high":231.71,"low":205.48,"close":225.47,"volume":2752820,"rsi_14":70.78,"sma_20":196.34,"sma_60":172.71,"sma_120":152.56},{"date":"2025-11-06","open":225.57,"high":225.73,"low":215.54,"close":218.88,"volume":527051,"rsi_14":65.62,"sma_20":198.3,"sma_60":173.66,"sma_120":153.4},{"date":"2025-11-07","open":214.06,"high":218.88,"low":209.82,"close":216.41,"volume":563108,"rsi_14":61.46,"sma_20":200.65,"sma_60":174.57,"sma_120":154.23},{"date":"2025-11-10","open":223.93,"high":224.06,"low":218.49,"close":218.98,"volume":391478,"rsi_14":63.23,"sma_20":202.51,"sma_60":175.7,"sma_120":155.07},{"date":"2025-11-11","open":216.81,"high":218.76,"low":213.73,"close":215.66,"volume":409554,"rsi_14":65.36,"sma_20":204.17,"sma_60":176.75,"sma_120":155.9},{"date":"2025-11-12","open":220.73,"high":222.59,"low":211.83,"close":212.48,"volume":597348,"rsi_14":59.18,"sma_20":205.31,"sma_60":177.79,"sma_120":156.71},{"date":"2025-11-13","open":209.9,"high":210.86,"low":198.78,"close":202.52,"volume":511854,"rsi_14":50.12,"sma_20":205.85,"sma_60":178.7,"sma_120":157.45},{"date":"2025-11-14","open":192.29,"high":207.56,"low":192.29,"close":202.18,"volume":450232,"rsi_14":48.39,"sma_20":206.37,"sma_60":179.61,"sma_120":158.16},{"date":"2025-11-17","open":199.98,"high":206.21,"low":197.24,"close":198.25,"volume":280518,"rsi_14":46.44,"sma_20":206.43,"sma_60":180.34,"sma_120":158.85},{"date":"2025-11-18","open":196.53,"high":201.84,"low":192.94,"close":198.93,"volume":513097,"rsi_14":44.65,"sma_20":206.56,"sma_60":181.11,"sma_120":159.54},{"date":"2025-11-19","open":198.95,"high":206.78,"low":198.28,"close":198.6,"volume":386212,"rsi_14":45.83,"sma_20":206.98,"sma_60":181.86,"sma_120":160.24},{"date":"2025-11-20","open":206.11,"high":209.67,"low":187.44,"close":188.6,"volume":555727,"rsi_14":42.1,"sma_20":206.5,"sma_60":182.44,"sma_120":160.85},{"date":"2025-11-21","open":189.27,"high":198.55,"low":188.36,"close":195.71,"volume":440899,"rsi_14":44.77,"sma_20":206.17,"sma_60":183.12,"sma_120":161.5},{"date":"2025-11-24","open":198.02,"high":206.27,"low":195.77,"close":205.84,"volume":306750,"rsi_14":56.02,"sma_20":206.22,"sma_60":184.06,"sma_120":162.21},{"date":"2025-11-25","open":205.7,"high":209.58,"low":200.1,"close":205.72,"volume":317056,"rsi_14":33.62,"sma_20":206.28,"sma_60":185.06,"sma_120":162.93},{"date":"2025-11-26","open":206.38,"high":213.13,"low":205.75,"close":209.7,"volume":545162,"rsi_14":41.99,"sma_20":206.37,"sma_60":186.14,"sma_120":163.67},{"date":"2025-11-28","open":211.29,"high":211.82,"low":208.56,"close":210.98,"volume":148214,"rsi_14":45.13,"sma_20":206.65,"sma_60":187.16,"sma_120":164.38},{"date":"2025-12-01","open":207.26,"high":210.71,"low":204.75,"close":207.58,"volume":277191,"rsi_14":40.02,"sma_20":206.91,"sma_60":188.06,"sma_120":165.05},{"date":"2025-12-02","open":209.53,"high":213.94,"low":205.62,"close":210.73,"volume":281879,"rsi_14":45.62,"sma_20":207.17,"sma_60":189.0,"sma_120":165.75},{"date":"2025-12-03","open":211.47,"high":217.83,"low":207.81,"close":213.23,"volume":431467,"rsi_14":50.57,"sma_20":208.09,"sma_60":189.98,"sma_120":166.47},{"date":"2025-12-04","open":210.12,"high":218.45,"low":210.12,"close":214.44,"volume":423878,"rsi_14":62.29,"sma_20":207.53,"sma_60":190.93,"sma_120":167.24},{"date":"2025-12-05","open":213.96,"high":220.64,"low":213.6,"close":219.17,"volume":403380,"rsi_14":66.09,"sma_20":207.54,"sma_60":191.93,"sma_120":168.02},{"date":"2025-12-08","open":219.79,"high":223.59,"low":217.34,"close":221.63,"volume":274990,"rsi_14":72.83,"sma_20":207.8,"sma_60":193.01,"sma_120":168.83},{"date":"2025-12-09","open":219.53,"high":222.39,"low":216.22,"close":221.05,"volume":311532,"rsi_14":71.64,"sma_20":207.9,"sma_60":194.08,"sma_120":169.6},{"date":"2025-12-10","open":221.05,"high":223.74,"low":217.25,"close":221.25,"volume":416890,"rsi_14":72.22,"sma_20":208.17,"sma_60":195.14,"sma_120":170.37},{"date":"2025-12-11","open":220.67,"high":224.15,"low":214.57,"close":223.89,"volume":354233,"rsi_14":90.54,"sma_20":208.74,"sma_60":196.24,"sma_120":171.16},{"date":"2025-12-12","open":220.63,"high":223.12,"low":210.11,"close":214.86,"volume":534230,"rsi_14":71.02,"sma_20":209.35,"sma_60":197.0,"sma_120":171.85},{"date":"2025-12-15","open":218.19,"high":222.12,"low":215.99,"close":216.66,"volume":421026,"rsi_14":64.58,"sma_20":210.07,"sma_60":197.71,"sma_120":172.54},{"date":"2025-12-16","open":217.14,"high":222.19,"low":212.3,"close":214.95,"volume":330610,"rsi_14":61.93,"sma_20":210.9,"sma_60":198.38,"sma_120":173.22},{"date":"2025-12-17","open":214.72,"high":216.6,"low":203.25,"close":204.29,"volume":346835,"rsi_14":44.04,"sma_20":211.17,"sma_60":198.85,"sma_120":173.82},{"date":"2025-12-18","open":211.47,"high":211.47,"low":203.48,"close":208.57,"volume":362042,"rsi_14":47.5,"sma_20":211.66,"sma_60":199.48,"sma_120":174.46},{"date":"2025-12-19","open":208.95,"high":216.46,"low":208.95,"close":215.88,"volume":770413,"rsi_14":57.94,"sma_20":213.02,"sma_60":200.29,"sma_120":175.14},{"date":"2025-12-22","open":218.94,"high":220.19,"low":216.53,"close":217.55,"volume":217100,"rsi_14":56.71,"sma_20":214.11,"sma_60":201.15,"sma_120":175.81},{"date":"2025-12-23","open":215.57,"high":218.47,"low":212.79,"close":217.3,"volume":230832,"rsi_14":54.19,"sma_20":214.68,"sma_60":201.99,"sma_120":176.47},{"date":"2025-12-24","open":218.14,"high":218.64,"low":216.37,"close":217.02,"volume":69787,"rsi_14":52.71,"sma_20":215.25,"sma_60":202.78,"sma_120":177.15},{"date":"2025-12-26","open":217.68,"high":218.29,"low":215.42,"close":217.65,"volume":95998,"rsi_14":48.25,"sma_20":215.64,"sma_60":203.47,"sma_120":177.81},{"date":"2025-12-29","open":216.96,"high":219.79,"low":214.01,"close":217.05,"volume":221444,"rsi_14":44.49,"sma_20":215.95,"sma_60":204.12,"sma_120":178.45},{"date":"2025-12-30","open":218.66,"high":218.66,"low":211.46,"close":213.2,"volume":287070,"rsi_14":41.26,"sma_20":216.23,"sma_60":204.78,"sma_120":179.03},{"date":"2025-12-31","open":213.92,"high":214.85,"low":208.78,"close":209.17,"volume":237693,"rsi_14":37.6,"sma_20":216.15,"sma_60":205.34,"sma_120":179.6},{"date":"2026-01-02","open":215.44,"high":223.19,"low":215.44,"close":221.77,"volume":337571,"rsi_14":48.2,"sma_20":216.58,"sma_60":206.15,"sma_120":180.27},{"date":"2026-01-05","open":226.08,"high":231.77,"low":224.25,"close":227.43,"volume":501568,"rsi_14":61.36,"sma_20":217.23,"sma_60":207.03,"sma_120":181.01},{"date":"2026-01-06","open":227.9,"high":231.69,"low":223.3,"close":229.48,"volume":562569,"rsi_14":61.53,"sma_20":217.74,"sma_60":207.86,"sma_120":181.76},{"date":"2026-01-07","open":227.96,"high":228.08,"low":218.79,"close":224.18,"volume":575751,"rsi_14":57.8,"sma_20":217.87,"sma_60":208.78,"sma_120":182.44},{"date":"2026-01-08","open":222.02,"high":224.15,"low":201.36,"close":210.78,"volume":762181,"rsi_14":55.25,"sma_20":217.36,"sma_60":209.26,"sma_120":183.01},{"date":"2026-01-09","open":210.83,"high":220.2,"low":210.83,"close":219.38,"volume":389678,"rsi_14":58.16,"sma_20":217.26,"sma_60":209.87,"sma_120":183.65},{"date":"2026-01-12","open":222.33,"high":229.08,"low":221.58,"close":227.37,"volume":291657,"rsi_14":58.59,"sma_20":217.44,"sma_60":210.5,"sma_120":184.37},{"date":"2026-01-13","open":228.73,"high":237.71,"low":227.78,"close":233.69,"volume":451935,"rsi_14":61.28,"sma_20":218.38,"sma_60":211.19,"sma_120":185.13},{"date":"2026-01-14","open":235.2,"high":238.69,"low":230.71,"close":237.67,"volume":425046,"rsi_14":63.53,"sma_20":219.43,"sma_60":211.96,"sma_120":185.94},{"date":"2026-01-15","open":247.02,"high":259.21,"low":245.74,"close":257.04,"volume":1063929,"rsi_14":71.2,"sma_20":221.54,"sma_60":212.96,"sma_120":186.91},{"date":"2026-01-16","open":262.18,"high":263.74,"low":251.95,"close":253.61,"volume":457722,"rsi_14":68.51,"sma_20":224.01,"sma_60":213.91,"sma_120":187.84},{"date":"2026-01-20","open":248.36,"high":255.05,"low":245.76,"close":250.71,"volume":339256,"rsi_14":66.92,"sma_20":226.12,"sma_60":214.92,"sma_120":188.75},{"date":"2026-01-21","open":253.35,"high":271.36,"low":248.08,"close":268.74,"volume":804387,"rsi_14":74.43,"sma_20":228.76,"sma_60":216.09,"sma_120":189.79},{"date":"2026-01-22","open":274.37,"high":276.58,"low":266.42,"close":275.3,"volume":950559,"rsi_14":78.46,"sma_20":231.65,"sma_60":217.31,"sma_120":190.93},{"date":"2026-01-23","open":272.62,"high":272.62,"low":254.07,"close":261.93,"volume":615300,"rsi_14":67.17,"sma_20":233.89,"sma_60":218.26,"sma_120":191.99},{"date":"2026-01-26","open":260.6,"high":265.43,"low":258.0,"close":262.77,"volume":427100,"rsi_14":65.76,"sma_20":236.18,"sma_60":219.23,"sma_120":193.01},{"date":"2026-01-27","open":266.45,"high":268.92,"low":257.76,"close":259.3,"volume":558800,"rsi_14":63.13,"sma_20":238.26,"sma_60":220.09,"sma_120":194.01},{"date":"2026-01-28","open":260.78,"high":267.67,"low":257.61,"close":263.5,"volume":646300,"rsi_14":67.48,"sma_20":240.59,"sma_60":221.06,"sma_120":195.04},{"date":"2026-01-29","open":266.32,"high":273.39,"low":262.07,"close":268.86,"volume":573900,"rsi_14":77.81,"sma_20":243.37,"sma_60":222.17,"sma_120":196.06},{"date":"2026-01-30","open":264.76,"high":276.88,"low":253.13,"close":255.11,"volume":6765000,"rsi_14":66.31,"sma_20":245.67,"sma_60":223.0,"sma_120":196.93},{"date":"2026-02-02","open":250.14,"high":266.63,"low":249.76,"close":261.56,"volume":781600,"rsi_14":65.83,"sma_20":247.66,"sma_60":224.11,"sma_120":197.85},{"date":"2026-02-03","open":271.3,"high":271.3,"low":255.84,"close":262.77,"volume":624900,"rsi_14":64.13,"sma_20":249.43,"sma_60":224.73,"sma_120":198.72},{"date":"2026-02-04","open":265.69,"high":272.33,"low":243.94,"close":254.29,"volume":820400,"rsi_14":57.74,"sma_20":250.67,"sma_60":225.32,"sma_120":199.49},{"date":"2026-02-05","open":250.41,"high":259.75,"low":240.26,"close":257.39,"volume":506500,"rsi_14":50.19,"sma_20":252.34,"sma_60":226.0,"sma_120":200.29},{"date":"2026-02-06","open":264.92,"high":274.67,"low":263.0,"close":272.99,"volume":566600,"rsi_14":59.38,"sma_20":255.45,"sma_60":226.9,"sma_120":201.3},{"date":"2026-02-09","open":279.03,"high":281.17,"low":273.23,"close":278.9,"volume":621900,"rsi_14":63.26,"sma_20":258.43,"sma_60":227.95,"sma_120":202.35},{"date":"2026-02-10","open":278.83,"high":283.44,"low":270.45,"close":278.77,"volume":943117,"rsi_14":76.62,"sma_20":234.73,"sma_60":218.54,"sma_120":192.13},{"date":"2026-02-11","open":298.71,"high":325.37,"low":293.15,"close":308.47,"volume":1432172,"rsi_14":80.91,"sma_20":239.31,"sma_60":220.28,"sma_120":193.53},{"date":"2026-02-12","open":312.05,"high":324.68,"low":308.84,"close":312.64,"volume":1226265,"rsi_14":81.21,"sma_20":244.06,"sma_60":222.03,"sma_120":194.97},{"date":"2026-02-13","open":312.79,"high":321.19,"low":310.23,"close":313.96,"volume":885621,"rsi_14":84.73,"sma_20":248.91,"sma_60":223.84,"sma_120":196.43},{"date":"2026-02-17","open":310.74,"high":319.67,"low":301.72,"close":313.81,"volume":642508,"rsi_14":77.39,"sma_20":274.36,"sma_60":236.51,"sma_120":208.81},{"date":"2026-02-18","open":313.81,"high":328.05,"low":311.05,"close":321.03,"volume":672300,"rsi_14":78.05,"sma_20":277.88,"sma_60":238.55,"sma_120":210.2},{"date":"2026-02-19","open":318.14,"high":322.83,"low":316.21,"close":320.33,"volume":454100,"rsi_14":76.29,"sma_20":280.46,"sma_60":240.75,"sma_120":211.59},{"date":"2026-02-20","open":319.48,"high":334.2,"low":317.34,"close":330.91,"volume":735435,"rsi_14":90.01,"sma_20":283.24,"sma_60":243.0,"sma_120":213.06},{"date":"2026-02-23","open":328.2,"high":332.52,"low":325.19,"close":329.02,"volume":462400,"rsi_14":87.31,"sma_20":286.59,"sma_60":245.05,"sma_120":214.55},{"date":"2026-02-24","open":331.09,"high":340.03,"low":327.78,"close":335.51,"volume":516278,"rsi_14":94.64,"sma_20":265.73,"sma_60":230.13,"sma_120":200.86},{"date":"2026-02-25","open":338.01,"high":347.05,"low":337.2,"close":338.28,"volume":723900,"rsi_14":96.7,"sma_20":294.18,"sma_60":249.36,"sma_120":217.75},{"date":"2026-02-26","open":338.8,"high":339.65,"low":322.28,"close":337.12,"volume":739415,"rsi_14":93.33,"sma_20":276.65,"sma_60":233.98,"sma_120":203.82},{"date":"2026-02-27","open":331.34,"high":335.94,"low":325.57,"close":335.34,"volume":744928,"rsi_14":90.29,"sma_20":282.21,"sma_60":235.96,"sma_120":205.26},{"date":"2026-03-02","open":335.24,"high":349.76,"low":329.78,"close":340.19,"volume":842339,"rsi_14":91.91,"sma_20":305.43,"sma_60":255.75,"sma_120":222.38},{"date":"2026-03-03","open":325.38,"high":329.78,"low":314.79,"close":322.25,"volume":474118,"rsi_14":73.89,"sma_20":308.47,"sma_60":257.57,"sma_120":223.77},{"date":"2026-03-04","open":325.36,"high":332.69,"low":318.79,"close":330.32,"volume":653477,"rsi_14":79.7,"sma_20":298.97,"sma_60":241.72,"sma_120":209.75},{"date":"2026-03-05","open":322.76,"high":330.72,"low":300.53,"close":311.21,"volume":823099,"rsi_14":65.43,"sma_20":302.85,"sma_60":243.53,"sma_120":211.12},{"date":"2026-03-06","open":297.62,"high":310.79,"low":288.72,"close":290.58,"volume":676913,"rsi_14":54.4,"sma_20":305.49,"sma_60":245.0,"sma_120":212.3},{"date":"2026-03-09","open":284.21,"high":305.31,"low":279.81,"close":304.82,"volume":978466,"rsi_14":46.13,"sma_20":317.93,"sma_60":263.58,"sma_120":228.83},{"date":"2026-03-10","open":305.27,"high":323.22,"low":304.97,"close":311.18,"volume":632776,"rsi_14":45.74,"sma_20":319.54,"sma_60":265.08,"sma_120":230.11},{"date":"2026-03-11","open":306.95,"high":316.48,"low":302.05,"close":314.63,"volume":545353,"rsi_14":50.23,"sma_20":313.95,"sma_60":250.57,"sma_120":216.22},{"date":"2026-03-12","open":305.81,"high":310.97,"low":296.29,"close":305.61,"volume":441058,"rsi_14":39.22,"sma_20":321.18,"sma_60":268.1,"sma_120":232.55},{"date":"2026-03-13","open":309.98,"high":314.77,"low":300.31,"close":301.82,"volume":342767,"rsi_14":37.59,"sma_20":317.11,"sma_60":254.29,"sma_120":218.7},{"date":"2026-03-16","open":312.38,"high":316.83,"low":306.71,"close":308.1,"volume":559496,"rsi_14":38.52,"sma_20":318.58,"sma_60":256.0,"sma_120":220.03},{"date":"2026-03-17","open":308.1,"high":317.2,"low":303.91,"close":315.7,"volume":375992,"rsi_14":40.91,"sma_20":318.93,"sma_60":257.83,"sma_120":221.45},{"date":"2026-03-18","open":315.78,"high":326.35,"low":310.54,"close":319.42,"volume":710596,"rsi_14":43.02,"sma_20":319.27,"sma_60":259.66,"sma_120":222.9},{"date":"2026-03-19","open":309.31,"high":332.48,"low":303.94,"close":327.58,"volume":645794,"rsi_14":47.09,"sma_20":319.94,"sma_60":261.6,"sma_120":224.38},{"date":"2026-03-20","open":328.27,"high":330.47,"low":311.68,"close":317.0,"volume":1012216,"rsi_14":41.65,"sma_20":320.1,"sma_60":263.42,"sma_120":225.74},{"date":"2026-03-23","open":326.47,"high":339.27,"low":324.69,"close":329.56,"volume":647592,"rsi_14":52.73,"sma_20":320.03,"sma_60":265.41,"sma_120":227.2},{"date":"2026-03-24","open":324.52,"high":358.01,"low":324.52,"close":356.14,"volume":1069740,"rsi_14":58.49,"sma_20":321.06,"sma_60":267.79,"sma_120":228.88},{"date":"2026-03-25","open":357.16,"high":359.76,"low":340.07,"close":342.64,"volume":641266,"rsi_14":60.73,"sma_20":321.28,"sma_60":269.92,"sma_120":230.43},{"date":"2026-03-26","open":332.27,"high":337.84,"low":311.84,"close":312.9,"volume":545010,"rsi_14":57.17,"sma_20":320.06,"sma_60":271.49,"sma_120":231.71},{"date":"2026-03-27","open":310.42,"high":320.4,"low":303.79,"close":310.55,"volume":623177,"rsi_14":52.0,"sma_20":318.82,"sma_60":272.97,"sma_120":232.99},{"date":"2026-03-30","open":314.68,"high":319.75,"low":295.4,"close":298.09,"volume":598778,"rsi_14":45.63,"sma_20":316.72,"sma_60":274.25,"sma_120":234.17},{"date":"2026-03-31","open":303.65,"high":325.72,"low":299.8,"close":322.49,"volume":761595,"rsi_14":52.3,"sma_20":316.73,"sma_60":275.94,"sma_120":235.54},{"date":"2026-04-01","open":329.55,"high":340.37,"low":327.12,"close":332.6,"volume":557226,"rsi_14":57.85,"sma_20":316.84,"sma_60":277.75,"sma_120":237.0},{"date":"2026-04-02","open":315.25,"high":334.98,"low":314.79,"close":332.09,"volume":320107,"rsi_14":58.98,"sma_20":317.89,"sma_60":279.71,"sma_120":238.35},{"date":"2026-04-06","open":333.51,"high":337.46,"low":324.77,"close":331.68,"volume":418072,"rsi_14":57.25,"sma_20":319.94,"sma_60":281.62,"sma_120":239.67},{"date":"2026-04-07","open":328.55,"high":339.54,"low":328.32,"close":339.09,"volume":453183,"rsi_14":57.2,"sma_20":321.66,"sma_60":283.69,"sma_120":241.04},{"date":"2026-04-08","open":362.97,"high":371.47,"low":354.76,"close":366.7,"volume":677518,"rsi_14":62.68,"sma_20":324.44,"sma_60":286.4,"sma_120":242.62},{"date":"2026-04-09","open":367.16,"high":377.66,"low":366.77,"close":374.73,"volume":553835,"rsi_14":62.66,"sma_20":327.44,"sma_60":289.17,"sma_120":244.32},{"date":"2026-04-10","open":375.3,"high":385.71,"low":372.54,"close":379.39,"volume":362348,"rsi_14":67.3,"sma_20":331.13,"sma_60":291.9,"sma_120":246.09},{"date":"2026-04-13","open":376.42,"high":379.74,"low":372.25,"close":378.69,"volume":420937,"rsi_14":64.58,"sma_20":334.98,"sma_60":294.58,"sma_120":247.86},{"date":"2026-04-14","open":384.89,"high":385.99,"low":374.87,"close":385.47,"volume":425867,"rsi_14":59.86,"sma_20":338.85,"sma_60":297.39,"sma_120":249.69},{"date":"2026-04-15","open":380.26,"high":382.27,"low":362.3,"close":374.07,"volume":626964,"rsi_14":60.72,"sma_20":341.77,"sma_60":300.0,"sma_120":251.39},{"date":"2026-04-16","open":369.15,"high":374.05,"low":365.6,"close":371.98,"volume":473443,"rsi_14":74.84,"sma_20":344.4,"sma_60":302.58,"sma_120":253.02},{"date":"2026-04-17","open":377.44,"high":380.31,"low":370.02,"close":375.35,"volume":662928,"rsi_14":77.01,"sma_20":346.79,"sma_60":305.22,"sma_120":254.67},{"date":"2026-04-20","open":375.78,"high":383.74,"low":373.13,"close":379.96,"volume":530051,"rsi_14":86.52,"sma_20":349.94,"sma_60":308.0,"sma_120":256.39},{"date":"2026-04-21","open":384.51,"high":397.17,"low":380.45,"close":384.74,"volume":760686,"rsi_14":83.66,"sma_20":352.7,"sma_60":310.92,"sma_120":258.13},{"date":"2026-04-22","open":396.22,"high":396.22,"low":375.79,"close":376.94,"volume":504904,"rsi_14":74.59,"sma_20":353.74,"sma_60":313.51,"sma_120":259.83},{"date":"2026-04-23","open":376.09,"high":387.15,"low":373.63,"close":382.21,"volume":469197,"rsi_14":76.4,"sma_20":355.72,"sma_60":316.09,"sma_120":261.56},{"date":"2026-04-24","open":387.39,"high":396.69,"low":383.17,"close":386.98,"volume":982852,"rsi_14":77.85,"sma_20":359.43,"sma_60":318.72,"sma_120":263.29},{"date":"2026-04-27","open":391.1,"high":391.1,"low":371.0,"close":385.42,"volume":664472,"rsi_14":74.79,"sma_20":363.18,"sma_60":321.4,"sma_120":265.09},{"date":"2026-04-28","open":374.05,"high":379.64,"low":364.75,"close":368.83,"volume":636950,"rsi_14":51.29,"sma_20":366.72,"sma_60":324.04,"sma_120":266.65},{"date":"2026-04-29","open":371.67,"high":373.75,"low":354.85,"close":361.15,"volume":698632,"rsi_14":41.73,"sma_20":368.65,"sma_60":326.4,"sma_120":268.14},{"date":"2026-04-30","open":369.68,"high":384.55,"low":367.52,"close":383.65,"volume":546544,"rsi_14":52.14,"sma_20":371.21,"sma_60":329.01,"sma_120":269.75},{"date":"2026-05-01","open":383.27,"high":391.06,"low":377.77,"close":388.79,"volume":435494,"rsi_14":54.84,"sma_20":374.04,"sma_60":331.59,"sma_120":271.39},{"date":"2026-05-04","open":394.72,"high":396.73,"low":379.23,"close":386.77,"volume":994817,"rsi_14":50.65,"sma_20":376.8,"sma_60":334.08,"sma_120":273.02},{"date":"2026-05-05","open":350.82,"high":364.12,"low":334.72,"close":345.4,"volume":2193640,"rsi_14":38.94,"sma_20":377.11,"sma_60":335.55,"sma_120":274.25},{"date":"2026-05-06","open":352.1,"high":361.55,"low":344.87,"close":360.57,"volume":895364,"rsi_14":46.0,"sma_20":376.81,"sma_60":337.33,"sma_120":275.62},{"date":"2026-05-07","open":363.27,"high":364.26,"low":345.15,"close":351.7,"volume":1069497,"rsi_14":42.02,"sma_20":375.66,"sma_60":339.02,"sma_120":276.97},{"date":"2026-05-08","open":357.95,"high":362.39,"low":349.99,"close":357.0,"volume":563696,"rsi_14":42.28,"sma_20":374.53,"sma_60":340.49,"sma_120":278.29},{"date":"2026-05-11","open":356.76,"high":357.27,"low":349.76,"close":354.73,"volume":577290,"rsi_14":39.74,"sma_20":373.34,"sma_60":341.81,"sma_120":279.56},{"date":"2026-05-12","open":350.48,"high":350.48,"low":325.35,"close":339.19,"volume":644611,"rsi_14":37.75,"sma_20":371.02,"sma_60":342.82,"sma_120":280.68},{"date":"2026-05-13","open":331.96,"high":342.65,"low":331.05,"close":338.96,"volume":1178105,"rsi_14":35.49,"sma_20":369.26,"sma_60":343.32,"sma_120":281.8},{"date":"2026-05-14","open":343.21,"high":350.96,"low":336.8,"close":344.37,"volume":1977142,"rsi_14":35.76,"sma_20":367.88,"sma_60":343.85,"sma_120":282.94},{"date":"2026-05-15","open":328.76,"high":331.56,"low":322.33,"close":323.24,"volume":1185666,"rsi_14":31.63,"sma_20":365.28,"sma_60":344.0,"sma_120":283.92},{"date":"2026-05-18","open":327.47,"high":327.78,"low":304.4,"close":308.85,"volume":1011030,"rsi_14":32.04,"sma_20":361.72,"sma_60":343.92,"sma_120":284.81},{"date":"2026-05-19","open":304.13,"high":310.06,"low":292.26,"close":302.64,"volume":1608318,"rsi_14":32.33,"sma_20":357.61,"sma_60":343.45,"sma_120":285.62},{"date":"2026-05-20","open":308.5,"high":320.49,"low":304.93,"close":312.84,"volume":882638,"rsi_14":26.89,"sma_20":354.4,"sma_60":343.07,"sma_120":286.6},{"date":"2026-05-21","open":311.26,"high":328.59,"low":310.05,"close":323.57,"volume":711664,"rsi_14":29.47,"sma_20":351.47,"sma_60":342.82,"sma_120":287.42},{"date":"2026-05-22","open":329.88,"high":329.88,"low":318.75,"close":324.74,"volume":606329,"rsi_14":30.32,"sma_20":348.35,"sma_60":342.62,"sma_120":288.3},{"date":"2026-05-26","open":333.82,"high":342.75,"low":323.89,"close":339.53,"volume":1095450,"rsi_14":47.72,"sma_20":346.05,"sma_60":342.68,"sma_120":289.32},{"date":"2026-05-27","open":339.0,"high":339.77,"low":320.09,"close":328.22,"volume":967979,"rsi_14":37.27,"sma_20":344.01,"sma_60":342.48,"sma_120":290.23},{"date":"2026-05-28","open":327.88,"high":329.02,"low":315.72,"close":316.96,"volume":1237814,"rsi_14":36.58,"sma_20":341.8,"sma_60":342.39,"sma_120":291.07},{"date":"2026-05-29","open":322.99,"high":323.88,"low":296.05,"close":302.07,"volume":2259272,"rsi_14":30.27,"sma_20":337.71,"sma_60":341.92,"sma_120":291.82},{"date":"2026-06-01","open":297.84,"high":301.41,"low":288.35,"close":294.54,"volume":1003604,"rsi_14":29.17,"sma_20":332.99,"sma_60":341.64,"sma_120":292.58},{"date":"2026-06-02","open":299.92,"high":313.16,"low":298.48,"close":312.17,"volume":1011118,"rsi_14":40.76,"sma_20":329.25,"sma_60":342.0,"sma_120":293.5},{"date":"2026-06-03","open":315.66,"high":327.97,"low":312.05,"close":322.38,"volume":839304,"rsi_14":44.68,"sma_20":328.1,"sma_60":342.29,"sma_120":294.53},{"date":"2026-06-04","open":318.13,"high":326.62,"low":308.13,"close":320.8,"volume":566463,"rsi_14":42.26,"sma_20":326.1,"sma_60":342.45,"sma_120":295.55},{"date":"2026-06-05","open":311.04,"high":312.95,"low":294.1,"close":294.7,"volume":716962,"rsi_14":40.93,"sma_20":323.24,"sma_60":342.11,"sma_120":296.34},{"date":"2026-06-08","open":307.12,"high":314.98,"low":299.89,"close":306.0,"volume":828867,"rsi_14":49.05,"sma_20":320.69,"sma_60":342.12,"sma_120":297.32},{"date":"2026-06-09","open":314.8,"high":323.66,"low":292.4,"close":311.53,"volume":773181,"rsi_14":52.85,"sma_20":318.52,"sma_60":342.28,"sma_120":298.29},{"date":"2026-06-10","open":310.89,"high":325.04,"low":304.35,"close":308.06,"volume":662641,"rsi_14":48.35,"sma_20":316.96,"sma_60":342.28,"sma_120":299.14},{"date":"2026-06-11","open":320.26,"high":340.73,"low":319.2,"close":340.28,"volume":792221,"rsi_14":54.92,"sma_20":317.02,"sma_60":342.69,"sma_120":300.26},{"date":"2026-06-12","open":339.41,"high":356.87,"low":337.52,"close":354.24,"volume":846626,"rsi_14":58.11,"sma_20":317.51,"sma_60":343.26,"sma_120":301.46},{"date":"2026-06-15","open":372.21,"high":379.92,"low":365.3,"close":370.53,"volume":1712363,"rsi_14":58.46,"sma_20":319.87,"sma_60":343.98,"sma_120":302.79},{"date":"2026-06-16","open":371.34,"high":371.86,"low":349.41,"close":350.32,"volume":1005091,"rsi_14":55.75,"sma_20":321.94,"sma_60":344.53,"sma_120":303.98},{"date":"2026-06-17","open":353.3,"high":364.37,"low":349.06,"close":353.19,"volume":521541,"rsi_14":59.86,"sma_20":324.46,"sma_60":344.93,"sma_120":305.17},{"date":"2026-06-18","open":363.16,"high":374.37,"low":362.47,"close":372.45,"volume":792090,"rsi_14":68.71,"sma_20":327.44,"sma_60":345.2,"sma_120":306.49},{"date":"2026-06-22","open":379.65,"high":389.65,"low":370.27,"close":388.09,"volume":631080,"rsi_14":73.83,"sma_20":330.66,"sma_60":345.95,"sma_120":307.94},{"date":"2026-06-23","open":365.8,"high":372.73,"low":358.2,"close":364.83,"volume":777717,"rsi_14":63.04,"sma_20":332.67,"sma_60":346.82,"sma_120":309.15},{"date":"2026-06-24","open":364.76,"high":372.1,"low":353.23,"close":359.48,"volume":903923,"rsi_14":59.41,"sma_20":333.66,"sma_60":347.63,"sma_120":310.3},{"date":"2026-06-25","open":378.75,"high":378.76,"low":361.24,"close":375.01,"volume":620679,"rsi_14":62.85,"sma_20":336.0,"sma_60":348.91,"sma_120":311.58},{"date":"2026-06-26","open":371.12,"high":371.12,"low":342.69,"close":347.98,"volume":5665750,"rsi_14":62.57,"sma_20":337.56,"sma_60":349.33,"sma_120":312.64},{"date":"2026-06-29","open":348.17,"high":356.68,"low":338.26,"close":348.02,"volume":1410817,"rsi_14":60.47,"sma_20":339.85,"sma_60":349.59,"sma_120":313.67},{"date":"2026-06-30","open":359.92,"high":376.5,"low":358.52,"close":372.73,"volume":834941,"rsi_14":63.92,"sma_20":343.76,"sma_60":350.27,"sma_120":314.99},{"date":"2026-07-01","open":357.01,"high":365.55,"low":352.62,"close":356.22,"volume":725008,"rsi_14":60.34,"sma_20":345.97,"sma_60":350.67,"sma_120":316.15},{"date":"2026-07-02","open":356.22,"high":356.22,"low":304.45,"close":311.16,"volume":1046049,"rsi_14":44.07,"sma_20":345.41,"sma_60":350.21,"sma_120":316.95},{"date":"2026-07-06","open":315.27,"high":323.57,"low":308.1,"close":310.73,"volume":660576,"rsi_14":40.63,"sma_20":344.9,"sma_60":349.27,"sma_120":317.84},{"date":"2026-07-07","open":296.12,"high":298.9,"low":280.41,"close":287.63,"volume":744420,"rsi_14":32.66,"sma_20":344.55,"sma_60":347.82,"sma_120":318.49},{"date":"2026-07-08","open":280.81,"high":294.87,"low":279.28,"close":293.53,"volume":939380,"rsi_14":37.36,"sma_20":343.93,"sma_60":346.38,"sma_120":319.14},{"date":"2026-07-09","open":313.0,"high":317.38,"low":307.9,"close":309.16,"volume":758418,"rsi_14":40.73,"sma_20":343.81,"sma_60":345.22,"sma_120":319.9},{"date":"2026-07-10","open":302.02,"high":309.46,"low":300.51,"close":307.94,"volume":373811,"rsi_14":35.3,"sma_20":343.8,"sma_60":343.93,"sma_120":320.66},{"date":"2026-07-13","open":299.89,"high":306.99,"low":295.6,"close":298.41,"volume":452744,"rsi_14":28.98,"sma_20":341.71,"sma_60":342.66,"sma_120":321.33},{"date":"2026-07-14","open":312.13,"high":314.82,"low":302.14,"close":305.09,"volume":310275,"rsi_14":34.82,"sma_20":339.25,"sma_60":341.55,"sma_120":322.06},{"date":"2026-07-15","open":311.73,"high":311.73,"low":291.32,"close":301.77,"volume":420820,"rsi_14":35.18,"sma_20":335.81,"sma_60":340.32,"sma_120":322.77},{"date":"2026-07-16","open":291.18,"high":299.58,"low":284.49,"close":285.79,"volume":687289,"rsi_14":27.14,"sma_20":332.58,"sma_60":338.75,"sma_120":323.37},{"date":"2026-07-17","open":271.98,"high":287.54,"low":264.71,"close":283.95,"volume":771742,"rsi_14":31.16,"sma_20":329.12,"sma_60":337.06,"sma_120":323.99},{"date":"2026-07-20","open":288.2,"high":293.26,"low":277.92,"close":280.57,"volume":521779,"rsi_14":30.54,"sma_20":324.52,"sma_60":335.45,"sma_120":324.48},{"date":"2026-07-21","open":289.79,"high":303.98,"low":289.79,"close":303.6,"volume":651744,"rsi_14":29.86,"sma_20":320.3,"sma_60":334.14,"sma_120":325.12},{"date":"2026-07-22","open":304.65,"high":319.14,"low":302.9,"close":317.19,"volume":653432,"rsi_14":38.43,"sma_20":317.91,"sma_60":332.98,"sma_120":325.85},{"date":"2026-07-23","open":313.1,"high":325.92,"low":312.0,"close":315.03,"volume":432235,"rsi_14":51.54,"sma_20":315.69,"sma_60":331.8,"sma_120":326.6},{"date":"2026-07-24","open":311.64,"high":315.76,"low":301.89,"close":303.88,"volume":757430,"rsi_14":47.49,"sma_20":312.13,"sma_60":330.72,"sma_120":327.38},{"date":"2026-07-27","open":305.04,"high":312.1,"low":282.21,"close":291.84,"volume":511359,"rsi_14":51.68,"sma_20":309.32,"sma_60":329.56,"sma_120":327.98},{"date":"2026-07-28","open":280.47,"high":280.5,"low":262.54,"close":273.32,"volume":818349,"rsi_14":42.68,"sma_20":305.59,"sma_60":327.72,"sma_120":328.36},{"date":"2026-07-29","open":269.41,"high":276.33,"low":248.7,"close":252.39,"volume":1158861,"rsi_14":30.2,"sma_20":299.57,"sma_60":325.44,"sma_120":328.52},{"date":"2026-07-30","open":267.83,"high":279.31,"low":267.73,"close":274.16,"volume":1202995,"rsi_14":39.7,"sma_20":295.46,"sma_60":323.56,"sma_120":328.82},{"date":"2026-07-31","open":289.96,"high":304.42,"low":283.32,"close":289.41,"volume":991996,"rsi_14":47.35,"sma_20":294.38,"sma_60":322.63,"sma_120":329.09},{"date":"2026-08-03","open":281.9,"high":299.26,"low":276.67,"close":296.27,"volume":1124483,"rsi_14":47.4,"sma_20":293.65,"sma_60":321.55,"sma_120":330.91},{"date":"2026-08-04","open":337.15,"high":344.34,"low":323.38,"close":341.27,"volume":1729685,"rsi_14":59.34,"sma_20":296.34,"sma_60":321.38,"sma_120":331.43},{"date":"2026-08-05","open":344.87,"high":350.56,"low":328.47,"close":329.11,"volume":837225,"rsi_14":60.43,"sma_20":298.12,"sma_60":320.91,"sma_120":331.6},{"date":"2026-08-06","open":324.92,"high":334.67,"low":317.54,"close":323.79,"volume":470185,"rsi_14":59.44,"sma_20":298.85,"sma_60":320.39,"sma_120":331.69},{"date":"2026-08-07","open":329.3,"high":334.86,"low":319.84,"close":324.9,"volume":453198,"rsi_14":60.61,"sma_20":299.7,"sma_60":320.15,"sma_120":331.78},{"date":"2026-08-10","open":331.72,"high":331.72,"low":314.11,"close":314.38,"volume":533697,"rsi_14":52.74,"sma_20":300.49,"sma_60":319.74,"sma_120":331.78},{"date":"2026-08-11","open":319.07,"high":328.14,"low":315.93,"close":327.47,"volume":545323},{"date":"2026-08-12","open":339.88,"high":346.7,"low":336.87,"close":337.2,"volume":356634,"rsi_14":55.45,"sma_20":303.39,"sma_60":319.69,"sma_120":331.97},{"date":"2026-08-13","open":336.15,"high":341.39,"low":328.21,"close":329.42,"volume":378552,"rsi_14":56.38,"sma_20":305.57,"sma_60":320.03,"sma_120":331.96},{"date":"2026-08-14","open":328.51,"high":337.5,"low":325.35,"close":330.14,"volume":345647,"rsi_14":60.14,"sma_20":307.88,"sma_60":320.49,"sma_120":331.97},{"date":"2026-08-17","open":332.48,"high":349.45,"low":330.62,"close":348.5,"volume":465663,"rsi_14":69.93,"sma_20":311.28,"sma_60":321.08,"sma_120":332.07},{"date":"2026-08-18","open":332.56,"high":333.88,"low":308.91,"close":314.32,"volume":633724,"rsi_14":65.34,"sma_20":311.81,"sma_60":320.92,"sma_120":331.87},{"date":"2026-08-19","open":314.82,"high":315.88,"low":291.9,"close":294.2,"volume":495893,"rsi_14":55.01,"sma_20":310.66,"sma_60":320.41,"sma_120":331.51},{"date":"2026-08-20","open":289.89,"high":301.42,"low":286.9,"close":292.51,"volume":424239},{"date":"2026-08-21","open":296.85,"high":297.58,"low":282.69,"close":285.73,"volume":396885,"rsi_14":47.17,"sma_20":308.63,"sma_60":318.92,"sma_120":330.7},{"date":"2026-08-24","open":280.12,"high":281.21,"low":269.48,"close":274.67,"volume":884942},{"date":"2026-08-25","open":280.68,"high":283.39,"low":271.65,"close":275.43,"volume":399980,"rsi_14":30.97,"sma_20":307.87,"sma_60":317.77,"sma_120":329.84},{"date":"2026-08-26","open":277.13,"high":285.83,"low":275.76,"close":283.06,"volume":479512,"rsi_14":35.79,"sma_20":309.39,"sma_60":317.58,"sma_120":329.61},{"date":"2026-08-27","open":290.05,"high":297.97,"low":283.52,"close":287.09,"volume":518139,"rsi_14":37.06,"sma_20":310.04,"sma_60":317.16,"sma_120":329.58},{"date":"2026-08-28","open":285.8,"high":291.65,"low":272.04,"close":272.82,"volume":641747,"rsi_14":36.14,"sma_20":309.2,"sma_60":316.33,"sma_120":329.31},{"date":"2026-08-31","open":272.39,"high":277.63,"low":272.0,"close":276.86,"volume":636569},{"date":"2026-09-01","open":272.0,"high":278.0,"low":265.89,"close":267.0,"volume":423708,"rsi_14":25.14,"sma_20":304.51,"sma_60":315.13,"sma_120":328.62},{"date":"2026-09-02","open":268.0,"high":272.17,"low":261.72,"close":268.19,"volume":422326,"rsi_14":27.25,"sma_20":301.45,"sma_60":314.5,"sma_120":328.31},{"date":"2026-09-03","open":265.91,"high":274.3,"low":257.45,"close":274.3,"volume":572802,"rsi_14":30.05,"sma_20":298.97,"sma_60":313.88,"sma_120":328.08},{"date":"2026-09-04","open":278.46,"high":282.62,"low":276.87,"close":280.9,"volume":370067,"rsi_14":23.64,"sma_20":296.77,"sma_60":313.42,"sma_120":327.85},{"date":"2026-09-08","open":288.14,"high":294.64,"low":287.89,"close":288.72,"volume":560650},{"date":"2026-09-09","open":287.05,"high":294.06,"low":284.73,"close":285.52,"volume":348999,"rsi_14":44.84,"sma_20":293.38,"sma_60":311.41,"sma_120":327.34},{"date":"2026-09-10","open":277.43,"high":284.5,"low":273.02,"close":273.74,"volume":318507,"rsi_14":40.09,"sma_20":290.2,"sma_60":309.8,"sma_120":326.89},{"date":"2026-09-11","open":280.28,"high":288.23,"low":278.28,"close":287.25,"volume":426873,"rsi_14":50.7,"sma_20":288.08,"sma_60":308.74,"sma_120":326.64},{"date":"2026-09-14","open":267.15,"high":269.99,"low":253.34,"close":254.35,"volume":654103,"rsi_14":41.79,"sma_20":284.29,"sma_60":307.09,"sma_120":326.01},{"date":"2026-09-15","open":258.0,"high":260.88,"low":244.83,"close":250.57,"volume":729330,"rsi_14":40.19,"sma_20":279.38,"sma_60":305.06,"sma_120":325.13},{"date":"2026-09-16","open":255.39,"high":258.58,"low":248.86,"close":252.22,"volume":561953,"rsi_14":37.23,"sma_20":276.27,"sma_60":302.79,"sma_120":324.37},{"date":"2026-09-17","open":260.45,"high":262.95,"low":251.0,"close":254.43,"volume":437644},{"date":"2026-09-18","open":256.76,"high":262.95,"low":256.76,"close":262.2,"volume":1240134,"rsi_14":45.28,"sma_20":272.76,"sma_60":299.33,"sma_120":323.48},{"date":"2026-09-21","open":267.5,"high":270.59,"low":261.45,"close":262.74,"volume":730666},{"date":"2026-09-22","open":263.03,"high":273.74,"low":262.02,"close":273.43,"volume":483856,"rsi_14":52.93,"sma_20":271.54,"sma_60":296.21,"sma_120":322.77},{"date":"2026-09-23","open":271.09,"high":281.16,"low":267.61,"close":279.43,"volume":524523,"rsi_14":54.91,"sma_20":271.74,"sma_60":295.06,"sma_120":322.33},{"date":"2026-09-24","open":273.45,"high":278.59,"low":268.28,"close":278.03,"volume":432080,"rsi_14":51.7,"sma_20":271.49,"sma_60":293.48,"sma_120":321.87},{"date":"2026-09-25","open":280.98,"high":287.97,"low":278.18,"close":279.68,"volume":342593,"rsi_14":49.42,"sma_20":271.12,"sma_60":292.21,"sma_120":321.44},{"date":"2026-09-28","open":280.67,"high":286.96,"low":271.95,"close":277.84,"volume":451125,"rsi_14":44.5,"sma_20":271.37,"sma_60":291.65,"sma_120":320.93},{"date":"2026-09-29","open":284.63,"high":286.31,"low":278.0,"close":283.3,"volume":337508,"rsi_14":48.9,"sma_20":271.69,"sma_60":291.19,"sma_120":320.23},{"date":"2026-09-30","open":285.0,"high":286.11,"low":277.1,"close":281.82,"volume":415251,"rsi_14":54.45,"sma_20":272.43,"sma_60":291.09,"sma_120":319.45},{"date":"2026-10-01","open":282.25,"high":298.08,"low":280.33,"close":294.11,"volume":453014,"rsi_14":53.83,"sma_20":273.73,"sma_60":291.1,"sma_120":318.74},{"date":"2026-10-02","open":303.81,"high":309.33,"low":301.0,"close":304.28,"volume":437545,"rsi_14":87.3,"sma_20":275.23,"sma_60":291.02,"sma_120":318.12},{"date":"2026-10-05","open":304.76,"high":306.57,"low":295.0,"close":297.29,"volume":592631,"rsi_14":83.3,"sma_20":276.05,"sma_60":290.84,"sma_120":317.38},{"date":"2026-10-06","open":301.98,"high":307.88,"low":300.14,"close":302.77,"volume":493282},{"date":"2026-10-07","open":295.0,"high":295.0,"low":283.63,"close":292.25,"volume":482428,"rsi_14":72.98,"sma_20":277.09,"sma_60":290.69,"sma_120":316.12},{"date":"2026-10-08","open":286.56,"high":293.16,"low":280.53,"close":284.24,"volume":388332,"rsi_14":63.35,"sma_20":277.61,"sma_60":290.4,"sma_120":315.36},{"date":"2026-10-09","open":289.45,"high":295.1,"low":281.1,"close":288.66,"volume":252241,"rsi_14":65.0,"sma_20":277.68,"sma_60":290.44,"sma_120":314.59},{"date":"2026-10-12","open":284.53,"high":289.3,"low":278.99,"close":280.77,"volume":471905,"rsi_14":54.39,"sma_20":279.0,"sma_60":290.39,"sma_120":313.73},{"date":"2026-10-13","open":273.11,"high":278.37,"low":265.81,"close":275.65,"volume":613903,"rsi_14":47.72,"sma_20":280.26,"sma_60":290.31,"sma_120":312.88},{"date":"2026-10-14","open":269.86,"high":270.25,"low":256.26,"close":260.77,"volume":576376,"rsi_14":41.03,"sma_20":280.68,"sma_60":289.59,"sma_120":311.87},{"date":"2026-10-15","open":249.38,"high":253.34,"low":235.0,"close":252.08,"volume":920045,"rsi_14":36.63,"sma_20":280.57,"sma_60":288.5,"sma_120":310.74},{"date":"2026-10-16","open":247.94,"high":248.0,"low":237.69,"close":238.05,"volume":854527,"rsi_14":32.76,"sma_20":279.36,"sma_60":287.22,"sma_120":309.51},{"date":"2026-10-19","open":249.94,"high":250.73,"low":240.24,"close":240.86,"volume":531298,"rsi_14":31.18,"sma_20":278.27,"sma_60":286.17,"sma_120":308.44},{"date":"2026-10-20","open":235.98,"high":242.68,"low":230.34,"close":239.65,"volume":636059,"rsi_14":31.26,"sma_20":276.58,"sma_60":285.29,"sma_120":307.43},{"date":"2026-10-21","open":247.4,"high":250.51,"low":243.13,"close":247.55,"volume":497647,"rsi_14":28.47,"sma_20":274.98,"sma_60":284.86,"sma_120":306.29},{"date":"2026-10-22","open":232.95,"high":236.95,"low":214.03,"close":216.64,"volume":1001806,"rsi_14":15.99,"sma_20":271.91,"sma_60":284.27,"sma_120":304.85},{"date":"2026-10-23","open":214.77,"high":220.57,"low":210.5,"close":216.63,"volume":773156,"rsi_14":16.91,"sma_20":268.76,"sma_60":283.31,"sma_120":303.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":38.27,"pbr":6.29,"ttm_eps":null,"close":108.1965},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":35.5,"pbr":6.09,"ttm_eps":null,"close":104.7894},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":35.23,"pbr":6.49,"ttm_eps":null,"close":115.235},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.8,"pbr":5.23,"ttm_eps":null,"close":95.0595},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.4,"pbr":7.12,"ttm_eps":null,"close":132.2659},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.44,"pbr":8.8,"ttm_eps":null,"close":169.8917},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":32.63,"pbr":10.39,"ttm_eps":null,"close":209.1659},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":44.36,"pbr":15.77,"ttm_eps":null,"close":322.4933},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":53.32,"pbr":17.33,"ttm_eps":null,"close":372.7343}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Advanced Energy Industries, Inc.","phase":"above-fold","symbol_resolved":true}